Nagase & Co., Ltd. (FRA:P22)
Germany · Delayed Price · Currency is EUR 5.90
+0.25 (4.42%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:P22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Apr 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Apr 14, 2026 | 6.45 | 6.80 | 6.45 | 6.80 | 6.80 | 4.62% | 1,676 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Apr 10, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Apr 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Apr 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Apr 7, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 4.76% | 200 |
| Apr 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Apr 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Mar 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Mar 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.22% | - |
| Mar 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 0.80% | - |
| Mar 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 0.81% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 3.33% | - |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -2.44% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.81% | - |