Canfor Corporation (FRA:NKC)
Germany · Delayed Price · Currency is EUR 8.15
+0.05 (0.62%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.62% | - |
| Jun 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Jun 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 29, 2026 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.07% | - |
| May 28, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 5.84% | - |
| May 27, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | - |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| May 22, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| May 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| May 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| May 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| May 15, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -2.01% | - |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| May 13, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 4.17% | - |
| May 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -5.26% | - |
| May 11, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| May 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| May 6, 2026 | 7.15 | 7.70 | 7.15 | 7.70 | 7.70 | 8.45% | - |
| May 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.70% | - |
| May 4, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.76% | - |
| Apr 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Apr 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Apr 28, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -1.91% | - |
| Apr 27, 2026 | 7.55 | 7.90 | 7.55 | 7.85 | 7.85 | 3.29% | - |
| Apr 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 20, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | - |
| Apr 17, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | -2.56% | - |
| Apr 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Apr 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Apr 14, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 4.46% | - |
| Apr 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Apr 10, 2026 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | -0.61% | - |
| Apr 9, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 1.23% | - |
| Apr 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Apr 7, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Apr 2, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | -0.58% | - |
| Apr 1, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 3.01% | - |
| Mar 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Mar 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| 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% | - |