Nissan Chemical Corporation (FRA:NSC)
Germany · Delayed Price · Currency is EUR 43.80
0.00 (0.00%)
At close: Aug 26, 2026
FRA:NSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Aug 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Aug 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | 5 |
| Aug 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.27% | - |
| Aug 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.76% | - |
| Aug 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Aug 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Aug 14, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Aug 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Aug 12, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Aug 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Aug 10, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Aug 7, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Aug 6, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Aug 5, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.92% | - |
| Aug 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Aug 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - | - |
| Jul 31, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | 33 |
| Jul 30, 2026 | 38.80 | 40.60 | 38.80 | 40.60 | 40.60 | 3.57% | 33 |
| Jul 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jul 28, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -4.35% | - |
| Jul 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Jul 24, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Jul 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Jul 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Jul 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.90% | - |
| Jul 20, 2026 | 41.00 | 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% | - |