Nicolás Correa, S.A. (LON:0FDN)
London · Delayed Price · Currency is GBP · Price in EUR 9.20
-0.30 (-3.16%)
At close: Sep 23, 2025
Nicolás Correa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 9.28 | 9.28 | 9.14 | 9.20 | 9.20 | -3.16% | 11 |
| Sep 22, 2025 | 9.60 | 9.60 | 9.48 | 9.50 | 9.50 | -1.04% | 6 |
| Sep 19, 2025 | 9.58 | 9.60 | 9.46 | 9.60 | 9.60 | -2.83% | 24 |
| Sep 18, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | 0.41% | 39 |
| Sep 17, 2025 | 10.05 | 10.05 | 9.64 | 9.84 | 9.84 | -3.53% | 2,032 |
| Sep 16, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | 0.49% | - |
| Sep 15, 2025 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 1.00% | 9 |
| Sep 12, 2025 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -1.47% | 1 |
| Sep 11, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 24 |
| Sep 10, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.42% | 1 |
| Sep 9, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | 1 |
| Sep 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 2 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 9 |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.46% | 1 |
| Sep 3, 2025 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -3.10% | 1 |
| Sep 2, 2025 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | -1.74% | 12 |
| Sep 1, 2025 | 11.45 | 11.50 | 11.35 | 11.50 | 11.50 | 1.32% | 41 |
| 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 |