Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 8.95
+0.35 (4.07%)
At close: Nov 28, 2025
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 4.07% | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Nov 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.59% | - |
| Nov 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Nov 21, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Nov 20, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | - |
| Nov 19, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Nov 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10.49% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Nov 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Nov 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Nov 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Nov 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Nov 6, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -10.39% | - |
| Nov 5, 2025 | 8.30 | 8.30 | 7.70 | 7.70 | 7.70 | -10.47% | 900 |
| Nov 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Nov 3, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | - |
| Oct 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Oct 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Oct 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Oct 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Oct 9, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 1, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Sep 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 29, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -0.60% | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | 0.60% | - |
| Sep 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | -2.34% | - |
| Sep 23, 2025 | 8.25 | 8.55 | 8.25 | 8.55 | 8.44 | 3.01% | 61 |
| Sep 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 2.47% | - |