Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 8.50
-0.15 (-1.73%)
At close: Dec 19, 2025
Nichicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Dec 17, 2025 | 8.75 | 8.75 | 8.70 | 8.70 | 8.70 | 1.75% | 2,660 |
| Dec 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Dec 15, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Dec 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Dec 11, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Dec 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Dec 9, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Dec 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Dec 5, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Dec 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| 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 | - | - |