Nickel 28 Capital Corp. (FRA:3JC0)
Germany
· Delayed Price · Currency is EUR 0.426
-0.003 (-0.70%)
At close: Dec 4, 2025
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | - |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | - |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.81% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.28% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.84% | - |
| Nov 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.23% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.75% | 1,500 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.68% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.67% | - |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.19% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.38% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.10% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.47% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.47% | - |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.95% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 400 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.83% | - |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.35% | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.67% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.44% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | 475 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.69% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.21% | - |
| Oct 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.34% | - |
| Oct 6, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.21% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.37% | - |
| Oct 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.71% | - |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.41% | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.56% | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.66% | - |
| Sep 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.33% | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 7.60% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.24% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.82% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 6.62% | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -5.76% | 5,387 |
| Sep 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.21% | - |
| Sep 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -5.50% | - |
| Sep 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.63% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.17% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Sep 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.71% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.19% | - |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.10% | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 617 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.54% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Aug 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.69% | - |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.44% | 464 |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.69% | - |
| Aug 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 4.84% | - |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.62% | - |
| Aug 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Aug 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.37% | 1,080 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.96% | - |
| Aug 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.83% | - |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | - |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.40% | - |
| Aug 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | - |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.51% | - |
| Aug 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | - |
| Jul 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.11% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.17% | - |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.72% | - |
| Jul 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | - |
| Jul 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.54% | - |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.67% | - |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |
| Jul 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.20% | - |