Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 45.80
+0.60 (1.33%)
At close: Oct 23, 2026
FRA:NSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Oct 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Oct 21, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Oct 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -4.20% | 40 |
| Oct 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Oct 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Oct 15, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Oct 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Oct 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Oct 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.13% | - |
| Oct 2, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Oct 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Sep 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 3.11% | - |
| Sep 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.33% | - |
| Sep 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | 30 |
| Sep 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | - |
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | - |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | - |
| Sep 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | - |
| Sep 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - | - |
| Sep 18, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | 1.77% | - |
| Sep 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.82 | 0.44% | - |
| Sep 16, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.62 | 1.81% | - |
| Sep 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.82 | 1.84% | - |
| Sep 14, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | -0.91% | - |
| Sep 11, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | - | - |
| Sep 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | -2.23% | - |
| Sep 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.42 | 2.28% | - |
| Sep 8, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | 0.46% | - |
| Sep 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.23 | 0.93% | - |
| Sep 4, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.83 | - | - |
| Sep 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.83 | 0.47% | - |
| Sep 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | -3.59% | - |
| Sep 1, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.22 | 0.45% | - |
| Aug 31, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 44.02 | 2.30% | 170 |
| Aug 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | 0.93% | - |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.63 | -1.83% | - |
| Aug 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | - | - |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | 0.92% | - |
| Aug 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | 1.88% | 5 |
| Aug 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.24 | -3.18% | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.63 | 4.27% | - |
| Aug 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.84 | -2.76% | - |
| Aug 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.03 | -0.91% | - |
| Aug 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.43 | 1.39% | - |