Canfor Corporation (FRA:NKC)
Germany · Delayed Price · Currency is EUR 9.40
+0.20 (2.17%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:NKC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 23 |
| Oct 22, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | -1.08% | - |
| Oct 21, 2026 | 8.85 | 9.30 | 8.85 | 9.30 | 9.30 | 3.91% | - |
| Oct 20, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | - | - |
| Oct 19, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 2.87% | - |
| Oct 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Oct 15, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 2.89% | - |
| Oct 14, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -1.14% | - |
| Oct 13, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Oct 9, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 2.31% | - |
| Oct 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 7, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | - |
| Oct 6, 2026 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Oct 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 2, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Oct 1, 2026 | 9.50 | 9.50 | 9.40 | 9.40 | 9.40 | -4.57% | - |
| Sep 30, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 1.03% | - |
| Sep 29, 2026 | 9.65 | 9.90 | 9.65 | 9.75 | 9.75 | -1.52% | - |
| Sep 28, 2026 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | 3.13% | - |
| Sep 25, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Sep 24, 2026 | 9.60 | 9.70 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Sep 23, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | - |
| Sep 22, 2026 | 9.45 | 9.85 | 9.45 | 9.85 | 9.85 | 2.60% | - |
| Sep 21, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | - | - |
| Sep 18, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Sep 17, 2026 | 9.85 | 10.00 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Sep 16, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 2.04% | - |
| Sep 15, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 7.10% | - |
| Sep 14, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -1.61% | - |
| Sep 11, 2026 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 6.29% | - |
| Sep 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Sep 9, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | - | - |
| Sep 8, 2026 | 8.60 | 8.90 | 8.60 | 8.85 | 8.85 | 2.91% | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Sep 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Sep 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Sep 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Sep 1, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | 0.57% | - |
| Aug 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Aug 28, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | 3.45% | - |
| Aug 27, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | -2.79% | - |
| Aug 26, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.95 | 1.70% | 23 |
| Aug 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Aug 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Aug 21, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Aug 20, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.98% | - |
| Aug 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Aug 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |