Nippon Denko Co., Ltd. (FRA:NJ5)
Germany · Delayed Price · Currency is EUR 2.280
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
Nippon Denko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Feb 19, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Feb 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Feb 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | - |
| Feb 13, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 12, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 11, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | - |
| Feb 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.89% | - |
| Feb 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Feb 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Feb 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Feb 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Feb 2, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jan 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 28, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jan 27, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Jan 23, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | - |
| Jan 22, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jan 21, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Jan 20, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -3.40% | - |
| Jan 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Jan 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jan 14, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Jan 13, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | 5.70% | - |
| Jan 12, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Jan 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.35% | - |
| Jan 6, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.08% | - |
| Jan 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Jan 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Dec 30, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | - |
| Dec 29, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| Dec 23, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.76 | 0.56% | - |
| Dec 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.75 | 2.87% | - |
| Dec 19, 2025 | 1.75 | 1.86 | 1.74 | 1.74 | 1.70 | - | 5 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | - | - |
| Dec 17, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.70 | - | 284 |
| Dec 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.70 | -2.25% | - |
| Dec 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 1.71% | - |
| Dec 12, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.71 | 1.74% | - |
| Dec 11, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.68 | -1.71% | - |
| Dec 10, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 1.16% | - |
| Dec 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | -1.70% | - |
| Dec 8, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | -1.68% | - |