Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | 8 |
| Oct 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Oct 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | 8 |
| Oct 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Oct 19, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Oct 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -9.72% | - |
| Oct 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Oct 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Oct 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Oct 6, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 1.31% | 8 |
| Oct 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Oct 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 1, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Sep 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.75% | - |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - | - |
| Sep 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - | - |
| Sep 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | - | - |
| Sep 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | 0.70% | - |
| Sep 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -2.07% | - |
| Sep 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 2.11% | 1 |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - | - |
| Sep 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -2.74% | - |
| Sep 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 1.39% | - |
| Sep 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 2.86% | - |
| Sep 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 0.72% | - |
| Sep 11, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -3.47% | - |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | 2.13% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 2.17% | - |
| Sep 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.70 | -5.48% | - |
| Sep 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 2.82% | - |
| Sep 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | 4.41% | - |
| Sep 3, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -2.86% | - |
| Sep 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -4.11% | - |
| Sep 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | -0.68% | - |
| Aug 31, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.59 | 1.38% | - |
| Aug 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.39 | 3.57% | - |
| Aug 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | -0.71% | - |
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | -0.70% | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | -0.70% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.19 | -0.69% | - |
| Aug 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -1.37% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.49 | 1.39% | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.29 | -5.88% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -5.56% | - |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.08 | 1.25% | - |