Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 30.20
+0.20 (0.67%)
Last updated: Oct 24, 2025, 8:02 AM CET
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 100 |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 100 |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 100 |
| Oct 17, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | - | 100 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 799 |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 799 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | 799 |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 799 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | 799 |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 799 |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | 799 |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 6, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 799 |
| Oct 3, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 2.65% | 150 |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | -38.60 | 0.64% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | - |
| Sep 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.40 | -2.53% | - |
| Sep 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | - | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.19 | 2.60% | 20 |
| Sep 19, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.40 | -1.91% | 83 |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | -0.63% | - |
| Sep 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | - | - |
| Sep 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | 0.64% | - |
| Sep 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | 0.64% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 30.80 | 0.65% | 1 |
| Sep 11, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 30.60 | 1.31% | 40 |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - | - |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -0.65% | - |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.40 | 0.65% | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -0.65% | - |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.40 | 1.32% | 2 |
| Sep 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -0.65% | - |
| Sep 2, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.21 | -0.65% | 82 |
| Sep 1, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.40 | 1.32% | 104 |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | 0.66% | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | -0.66% | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.01 | -2.56% | 200 |
| Aug 22, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.80 | -1.89% | 36 |
| Aug 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | 1.27% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | - | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.99 | -0.63% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.19 | -1.25% | - |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 31.59 | 2.56% | 127 |
| Aug 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | 35 |