Canfor Corporation (FRA:NKC)
Germany · Delayed Price · Currency is EUR 8.80
-0.05 (-0.56%)
At close: Feb 20, 2026
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.35% | - |
| Jan 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Jan 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jan 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Jan 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Jan 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jan 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Jan 7, 2026 | 7.40 | 7.60 | 7.40 | 7.50 | 7.50 | -0.66% | - |
| Jan 6, 2026 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | - | - |
| Jan 5, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 7.86% | - |
| Jan 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Dec 30, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Dec 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Dec 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Dec 22, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Dec 19, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Dec 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Dec 16, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | -0.74% | - |
| Dec 15, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -2.88% | - |
| Dec 12, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | - | - |
| Dec 11, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | - |
| Dec 10, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -3.55% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Dec 8, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |