Nicolás Correa, S.A. (LON:0FDN)
London · Delayed Price · Currency is GBP · Price in EUR 11.40
+0.40 (3.64%)
At close: Aug 20, 2025
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.15 | 11.35 | 11.15 | 11.35 | 11.35 | 1.79% | - |
| Aug 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Aug 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1.83% | 7 |
| Aug 26, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.45% | 2 |
| Aug 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 3 |
| Aug 22, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | - | 6 |
| Aug 21, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.75% | 1 |
| Aug 20, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 3.64% | 9 |
| Aug 19, 2025 | 10.95 | 11.00 | 10.75 | 11.00 | 11.00 | 0.46% | 17 |
| Aug 18, 2025 | 10.30 | 10.95 | 10.30 | 10.95 | 10.95 | 4.29% | 21 |
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | - |
| Aug 13, 2025 | 10.30 | 10.60 | 10.30 | 10.35 | 10.35 | -0.96% | - |
| Aug 12, 2025 | 10.55 | 10.55 | 10.30 | 10.45 | 10.45 | -0.95% | 8 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.35 | 10.55 | 10.55 | -0.47% | 34 |
| Aug 8, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 1.44% | 3 |
| Aug 7, 2025 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | -0.95% | 29 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -0.94% | 3 |
| Aug 5, 2025 | 10.75 | 10.75 | 10.65 | 10.65 | 10.65 | - | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 2 |
| Aug 1, 2025 | 10.75 | 10.80 | 10.70 | 10.80 | 10.80 | 0.47% | 3 |
| Jul 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 3 |
| Jul 30, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Jul 29, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -0.92% | 5 |
| Jul 28, 2025 | 11.00 | 11.00 | 10.75 | 10.90 | 10.90 | 0.93% | 9 |
| Jul 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Jul 24, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.41% | 1 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -1.39% | 39 |
| Jul 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.41% | 1 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -0.47% | 101 |
| Jul 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jul 16, 2025 | 10.60 | 10.65 | 10.60 | 10.60 | 10.60 | - | 2 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | - | 1 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | 18 |
| Jul 11, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 0.93% | 5 |
| Jul 10, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 9, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 1.38% | - |
| Jul 8, 2025 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | - | 25 |
| Jul 7, 2025 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.93% | 8 |
| Jul 4, 2025 | 10.60 | 10.90 | 10.60 | 10.75 | 10.75 | - | 7 |
| Jul 3, 2025 | 10.80 | 10.80 | 10.70 | 10.75 | 10.75 | -0.46% | 1 |
| Jul 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 1, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 3.77% | 1 |
| Jun 30, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jun 27, 2025 | 11.10 | 11.10 | 10.50 | 10.50 | 10.50 | -4.55% | 24 |
| Jun 26, 2025 | 11.05 | 11.10 | 11.00 | 11.00 | 11.00 | -1.35% | 867 |
| Jun 25, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.90% | - |
| Jun 24, 2025 | 11.15 | 11.15 | 11.05 | 11.05 | 11.05 | 0.91% | - |
| Jun 23, 2025 | 10.95 | 11.10 | 10.90 | 10.95 | 10.95 | -1.79% | 2 |
| Jun 20, 2025 | 11.20 | 11.20 | 10.90 | 11.15 | 11.15 | 2.29% | 54 |