Nissui Corporation (FRA:71N)
Germany
· Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nissui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Dec 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Dec 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Nov 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Nov 20, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 18, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Nov 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Nov 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Nov 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Nov 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Nov 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Oct 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Oct 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Oct 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Oct 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Oct 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Oct 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 0.83% | - |
| Sep 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | - | - |
| Sep 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 1.68% | - |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -2.44% | - |
| Sep 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Sep 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | -1.60% | 30 |
| Sep 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 0.81% | - |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - | - |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - | - |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 0.81% | - |
| Sep 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Sep 8, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.07 | - | 17,000 |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 1.65% | 500 |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 1.68% | - |
| Sep 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Sep 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 1.71% | - |
| Sep 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 0.86% | - |
| Aug 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -0.85% | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.77 | 0.86% | - |
| Aug 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 0.87% | - |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | -0.86% | - |
| Aug 25, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -1.69% | - |
| Aug 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | - | - |
| Aug 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | -0.84% | - |
| Aug 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 3.48% | - |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 1.77% | - |
| Aug 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | - | 4,000 |
| Aug 15, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | -0.88% | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.63 | 0.88% | - |
| Aug 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% | - |
| Aug 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - | - |
| Aug 11, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | -0.88% | - |
| Aug 8, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.58 | 0.89% | 500 |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - | 500 |
| Aug 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 1.82% | - |
| Aug 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | 6.80% | - |
| Aug 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | - |
| Aug 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.13 | 1.96% | - |
| Jul 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 0.99% | - |
| Jul 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | - |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -0.99% | 300 |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | - | - |
| Jul 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | - |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 0.81% | - |
| Jul 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.89 | -1.78% | - |
| Jul 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 1.00% | - |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | -0.99% | - |