Nagase & Co., Ltd. (FRA:P22)
Germany · Delayed Price · Currency is EUR 6.60
-0.05 (-0.75%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:P22 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 61 |
| Oct 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Oct 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Oct 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Oct 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Oct 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Oct 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Oct 5, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Oct 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.43% | - |
| Sep 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - | - |
| Sep 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 0.79% | - |
| Sep 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Sep 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.79% | - |
| Sep 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -0.79% | - |
| Sep 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Sep 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | - | - |
| Sep 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | 0.79% | - |
| Sep 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 2.44% | - |
| Sep 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -0.81% | - |
| Sep 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | - |
| Sep 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Sep 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Sep 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 2.44% | - |
| Sep 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Sep 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -1.60% | - |
| Sep 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Aug 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 2.46% | - |
| Aug 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.82% | - |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -1.61% | - |
| Aug 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -2.36% | - |
| Aug 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -0.78% | - |
| Aug 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.78% | - |
| Aug 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | 0.78% | - |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | -0.78% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.38 | -0.77% | - |
| Aug 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.43 | -1.52% | - |