Canfor Corporation (FRA:NKC)
Germany · Delayed Price · Currency is EUR 8.10
-0.10 (-1.22%)
At close: Mar 27, 2026
FRA:NKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | -1.22% | - |
| Mar 26, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | - |
| Mar 25, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | 6.54% | - |
| Mar 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Mar 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 19, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.59% | - |
| Mar 18, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | - |
| Mar 17, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | - |
| Mar 16, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Mar 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Mar 12, 2026 | 8.40 | 8.60 | 8.40 | 8.60 | 8.60 | 2.38% | - |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.92% | - |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Mar 6, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 5, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 1.22% | - |
| Mar 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Mar 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Mar 2, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 3.09% | - |
| Feb 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Feb 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.79% | - |
| Feb 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -5.11% | - |
| Feb 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Feb 17, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | - |
| Feb 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Feb 13, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | -2.65% | - |
| Feb 12, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -1.05% | - |
| Feb 11, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | 1.06% | - |
| Feb 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Feb 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Feb 6, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | -3.19% | - |
| Feb 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.03% | - |
| Feb 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Feb 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Feb 2, 2026 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 0.57% | - |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jan 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Jan 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.92% | - |
| Jan 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Jan 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jan 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jan 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jan 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |