Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 42.60
+1.60 (3.90%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:NSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | - | 0.99% | - |
| Jul 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Jul 16, 2026 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -2.78% | 40 |
| Jul 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Jul 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jul 13, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Jul 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jul 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Jul 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.21% | - |
| Jul 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Jul 6, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Jul 3, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Jul 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Jul 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jun 30, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.33% | - |
| Jun 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jun 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Jun 25, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Jun 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Jun 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.78% | - |
| Jun 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Jun 19, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Jun 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jun 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Jun 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Jun 15, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 3.98% | - |
| Jun 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Jun 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Jun 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Jun 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.50% | - |
| Jun 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jun 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.54% | - |
| Jun 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Jun 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| May 29, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| May 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| May 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| May 26, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| May 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| May 22, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| May 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| May 20, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.55% | 50 |
| May 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| May 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| May 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| May 14, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| May 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| May 12, 2026 | 38.20 | 38.40 | 38.20 | 38.40 | 38.40 | 2.13% | 11 |