Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 40.40
+1.00 (2.54%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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 |
| May 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| May 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| May 7, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| May 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| May 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| May 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Apr 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Apr 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Apr 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Apr 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Apr 23, 2026 | 35.60 | 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 | -0.62% | - |
| 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% | - |