Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 35.60
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1.14% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Apr 21, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Apr 20, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 1 |
| Apr 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Apr 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Apr 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Apr 14, 2026 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 0.57% | 706 |
| Apr 13, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | 2.35% | 300 |
| Apr 10, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Apr 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Apr 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Apr 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 3.64% | 78 |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Apr 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 31, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | - | - |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | - | - |
| Mar 25, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 32.80 | 1.83% | 109 |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.21 | 2.50% | - |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.43 | -4.19% | - |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | - | - |
| Mar 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.80 | -4.02% | - |
| Mar 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.18 | 0.58% | - |
| Mar 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.98 | -1.14% | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.38 | - | - |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.38 | 2.94% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.39 | -3.95% | - |
| Mar 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.77 | 2.31% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.98 | 2.98% | - |
| Mar 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.00 | -4.00% | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.38 | 1.16% | - |
| Mar 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.98 | 1.76% | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.39 | -2.86% | - |
| Mar 3, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.38 | -5.91% | 40 |
| Mar 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.54 | -3.12% | - |
| Feb 27, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.71 | 0.52% | - |
| Feb 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.52 | -0.52% | - |
| Feb 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.71 | 2.13% | - |
| Feb 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.93 | 4.44% | - |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.36 | -0.55% | 15 |
| Feb 20, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.55 | -1.63% | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.14 | 1.10% | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.75 | - | - |
| Feb 17, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.75 | 1.11% | - |
| Feb 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.36 | 1.12% | - |
| Feb 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.96 | -2.20% | - |
| Feb 12, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 35.75 | -4.71% | 15 |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.52 | 1.60% | - |