Nichicon Corporation (FRA:NH4)
Germany · Delayed Price · Currency is EUR 14.10
-0.10 (-0.70%)
At close: Aug 26, 2026
FRA:NH4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Aug 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.88% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -5.56% | - |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Aug 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 5.16% | - |
| Aug 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Aug 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Aug 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -9.50% | - |
| Aug 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 7.19% | - |
| Aug 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Aug 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Jul 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 18.80% | - |
| Jul 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -9.59% | - |
| Jul 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -8.18% | - |
| Jul 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Jul 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Jul 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -9.25% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jul 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Jul 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Jul 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jul 9, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Jul 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | 1,800 |
| Jul 7, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -9.72% | - |
| Jul 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -11.48% | - |
| Jul 3, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | 151 |
| Jul 2, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -8.53% | 10 |
| Jul 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 14.16% | - |
| Jun 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jun 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | 50 |
| Jun 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Jun 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | 39 |
| Jun 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 459 |