Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Mar 27, 2026
FRA:NH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.26% | - |
| Mar 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -7.84% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Mar 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Mar 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -7.08% | - |
| Mar 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Mar 4, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 0.94% | 16 |
| Mar 3, 2026 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | -7.02% | 200 |
| Mar 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Feb 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Feb 25, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 5.31% | - |
| Feb 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Feb 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Feb 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Feb 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Feb 9, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 12.36% | 127 |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Feb 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.95% | - |
| Feb 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jan 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Jan 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Jan 26, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 1.09% | 1 |
| Jan 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.06% | - |
| Jan 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Jan 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.72% | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |