Canfor Corporation (FRA:NKC)
Germany · Delayed Price · Currency is EUR 7.25
-0.10 (-1.36%)
At close: Nov 28, 2025
Canfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Nov 27, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | - |
| Nov 26, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 9.85% | - |
| Nov 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Nov 21, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | - | - |
| Nov 20, 2025 | 6.80 | 7.00 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Nov 19, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| Nov 14, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 0.69% | - |
| Nov 13, 2025 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 2.86% | - |
| Nov 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Nov 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -6.08% | - |
| Nov 10, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | - |
| Nov 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 6, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -1.36% | - |
| Nov 5, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 0.68% | - |
| Nov 4, 2025 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 0.69% | - |
| Nov 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Oct 30, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 0.68% | - |
| Oct 29, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Oct 28, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Oct 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Oct 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 23, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Oct 22, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 4.23% | - |
| Oct 21, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | - |
| Oct 16, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Oct 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | - |
| Oct 14, 2025 | 7.30 | 7.85 | 7.30 | 7.80 | 7.80 | 6.85% | 520 |
| Oct 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Oct 10, 2025 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | -0.65% | - |
| Oct 9, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 0.65% | - |
| Oct 8, 2025 | 7.45 | 7.70 | 7.45 | 7.65 | 7.65 | - | - |
| Oct 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Oct 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 2, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | - |
| Oct 1, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 2.08% | - |
| Sep 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Sep 29, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | - | - |
| Sep 26, 2025 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | - | - |
| Sep 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| Sep 24, 2025 | 7.55 | 7.90 | 7.55 | 7.80 | 7.80 | 0.65% | 500 |
| Sep 23, 2025 | 7.60 | 7.85 | 7.60 | 7.75 | 7.75 | -0.64% | - |
| Sep 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |