Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 23.20
+1.80 (8.41%)
Last updated: Jun 4, 2026, 8:02 AM CET
FRA:NH4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | 8.41% | - |
| Jun 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | 1 |
| Jun 2, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -7.27% | 1 |
| Jun 1, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 7.84% | 718 |
| May 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.94% | - |
| May 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| May 27, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -8.50% | 320 |
| May 26, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| May 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 10.06% | - |
| May 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.29% | - |
| May 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| May 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 7.05% | - |
| May 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| May 15, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | -1.95% | 963 |
| May 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| May 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| May 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| May 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 7.41% | - |
| May 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| May 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 6.25% | - |
| May 6, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | 100 |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| May 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Apr 30, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 8.94% | 1,500 |
| Apr 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Apr 28, 2026 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | 4.13% | 200 |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Apr 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 8.04% | - |
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Apr 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | - |
| Apr 17, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | 1.69% | 140 |
| Apr 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8.26% | 200 |
| Apr 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Apr 14, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 4.76% | 100 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Apr 10, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 2 |
| Apr 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6.06% | - |
| Apr 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Apr 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -6.86% | - |
| Apr 1, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 10.27% | 200 |
| Mar 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.13% | - |
| Mar 30, 2026 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | -1.49% | 9 |
| Mar 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -0.99% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Mar 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 3.06% | - |
| Mar 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | 4.26% | - |