Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 28.00
-0.20 (-0.71%)
Last updated: Dec 2, 2025, 8:09 AM CET
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 24, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 153 |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| 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 | - | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| 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 | 31.00 | 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 | 30.41 | -2.53% | - |
| Sep 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - | - |