Nagase & Co., Ltd. (FRA:P22)
Germany · Delayed Price · Currency is EUR 6.20
-0.20 (-3.13%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:P22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jun 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.79% | - |
| Jun 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 5.22% | - |
| Jun 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jun 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jun 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Jun 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jun 3, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Jun 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.13% | - |
| Jun 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| May 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| May 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| May 27, 2026 | 5.95 | 6.25 | 5.95 | 6.25 | 6.25 | 2.46% | 61 |
| May 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| May 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| May 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| May 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| May 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.98% | - |
| May 15, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 6.61% | 1 |
| May 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| May 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| May 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 11, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| May 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -9.70% | - |
| May 7, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 6.35% | 154 |
| May 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| May 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Apr 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Apr 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 28, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Apr 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Apr 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Apr 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Apr 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Apr 20, 2026 | 6.25 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 491 |
| Apr 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |