Nachi-Fujikoshi Corp. (FRA:8UM)
Germany
· Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
At close: Dec 5, 2025
Nachi-Fujikoshi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.41% | - |
| Dec 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Dec 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Dec 1, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | 0.92% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | 1.87% | - |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | - | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | 0.94% | - |
| Nov 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | 0.95% | - |
| Nov 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.47 | -1.87% | - |
| Nov 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | -0.93% | - |
| Nov 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | - | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | -0.92% | - |
| Nov 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | -0.91% | - |
| Nov 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | 0.92% | - |
| Nov 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | - | - |
| Nov 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | - | - |
| Nov 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | -0.91% | - |
| Nov 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | - | - |
| Nov 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | -0.90% | - |
| Nov 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | 1.83% | - |
| Nov 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | - | - |
| Oct 31, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | -0.91% | - |
| Oct 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | 0.92% | - |
| Oct 29, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.25 | -1.80% | - |
| Oct 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | -2.63% | - |
| Oct 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.23 | 2.70% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | - | - |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | -2.63% | - |
| Oct 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.23 | - | - |
| Oct 21, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.23 | - | - |
| Oct 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.23 | 1.79% | - |
| Oct 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | 0.90% | - |
| Oct 16, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | -0.89% | - |
| Oct 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | 1.82% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | -0.90% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | -0.89% | - |
| Oct 10, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.84 | -0.88% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.03 | 4.63% | - |
| Oct 8, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.06 | -1.82% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.45 | -0.90% | - |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.64 | 4.72% | - |
| Oct 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | - | - |
| Oct 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | 1.92% | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -1.89% | - |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | 0.95% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.47 | -0.94% | - |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | 0.95% | - |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.47 | -0.94% | - |
| Sep 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | - | - |
| Sep 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | -0.93% | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.86 | 2.88% | - |
| Sep 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -0.95% | - |
| Sep 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.47 | - | - |
| Sep 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.47 | -0.94% | - |
| Sep 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.67 | 1.92% | - |
| Sep 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | -0.95% | - |
| Sep 12, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.47 | 0.96% | 400 |
| Sep 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.28 | 0.97% | 200 |
| Sep 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.08 | - | - |
| Sep 9, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.08 | -1.90% | - |
| Sep 8, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 20.47 | 3.96% | 2 |
| Sep 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.69 | 1.00% | - |
| Sep 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | - | - |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.50 | 1.52% | - |
| Sep 2, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | 1.03% | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.01 | -4.41% | - |
| Aug 29, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 19.89 | 3.55% | 74 |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | - | - |
| Aug 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | - | - |
| Aug 26, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | - | - |
| Aug 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | 1.03% | - |
| Aug 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.01 | - | - |
| Aug 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.01 | 1.04% | - |
| Aug 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.82 | -1.03% | - |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.01 | 1.04% | - |
| Aug 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.82 | -3.50% | - |
| Aug 15, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | 19.50 | 4.17% | 300 |
| Aug 14, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.72 | -4.00% | - |
| Aug 13, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 19.50 | 4.71% | 400 |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | - | - |
| Aug 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | -3.54% | - |
| Aug 8, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.30 | 3.66% | 2 |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | - | - |
| Aug 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.62 | 1.06% | - |
| Aug 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.43 | 1.07% | - |
| Aug 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.23 | -0.53% | - |
| Aug 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | 0.53% | - |
| Jul 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.23 | -3.61% | - |
| Jul 30, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 18.91 | 3.74% | 42 |
| Jul 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.23 | 1.63% | - |
| Jul 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - | - |
| Jul 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | -1.08% | - |
| Jul 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.13 | 1.09% | - |
| Jul 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | 3.95% | - |
| Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.26 | -3.80% | - |
| Jul 21, 2025 | 17.80 | 18.40 | 17.80 | 18.40 | 17.94 | 3.95% | 1 |
| Jul 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.26 | -1.12% | - |