Nagase & Co., Ltd. (FRA:P22)
Germany · Delayed Price · Currency is EUR 6.25
+0.10 (1.63%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:P22 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.40% | - |
| 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% | - |
| Mar 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -1.59% | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 5.00% | - |
| Mar 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 0.84% | - |
| Mar 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | 0.85% | - |
| Mar 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | - | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -2.48% | - |
| Mar 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | 0.83% | - |
| Mar 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | 3.45% | - |
| Mar 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | -10.08% | - |
| Mar 6, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.37 | 4.03% | 36 |
| Mar 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 2.48% | - |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -5.47% | - |
| Mar 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | -2.29% | - |
| Mar 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -0.76% | - |
| Feb 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 3.94% | - |
| Feb 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -1.55% | - |
| Feb 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 0.78% | - |
| Feb 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | -3.03% | - |
| Feb 23, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.52 | 4.76% | 68 |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - | - |
| Feb 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | 0.80% | - |
| Feb 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.82% | - |
| Feb 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -3.15% | - |
| Feb 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 3.25% | - |
| Feb 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 1.65% | - |