Skip to main content
FPX Nickel Corp. (FRA:FP5)
Germany flag Germany · Delayed Price · Currency is EUR
0.242
+0.018 (8.04%)
Last updated: Dec 4, 2025, 8:07 AM CET

FPX Nickel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.240.240.240.240.248.04%-
Dec 3, 20250.220.220.220.220.22--
Dec 2, 20250.220.220.220.220.222.75%-
Dec 1, 20250.220.220.220.220.220.46%-
Nov 28, 20250.220.220.220.220.22-1.36%-
Nov 27, 20250.220.220.220.220.224.27%-
Nov 26, 20250.210.210.210.210.21--
Nov 25, 20250.210.210.210.210.21-3.21%-
Nov 24, 20250.220.220.220.220.221.87%6,350
Nov 21, 20250.210.210.210.210.21-6.14%-
Nov 20, 20250.230.230.230.230.23-3.80%-
Nov 19, 20250.240.240.240.240.24-6.69%-
Nov 18, 20250.250.250.250.250.253.67%-
Nov 17, 20250.250.250.250.250.25-5.41%-
Nov 14, 20250.260.260.260.260.26-4.07%-
Nov 13, 20250.270.270.270.270.277.14%-
Nov 12, 20250.250.250.250.250.251.20%-
Nov 11, 20250.250.250.250.250.25-5.68%-
Nov 10, 20250.250.260.250.260.261.54%6,000
Nov 7, 20250.260.260.260.260.26-0.38%-
Nov 6, 20250.260.260.260.260.26--
Nov 5, 20250.260.260.260.260.26-3.69%-
Nov 4, 20250.270.270.270.270.277.11%-
Nov 3, 20250.250.250.250.250.25-2.32%-
Oct 31, 20250.260.260.260.260.26-3.00%-
Oct 30, 20250.270.270.270.270.27-3.61%-
Oct 29, 20250.280.280.280.280.2814.94%-
Oct 28, 20250.240.240.240.240.24-0.41%-
Oct 27, 20250.240.240.240.240.241.26%-
Oct 24, 20250.240.240.240.240.24-10.49%-
Oct 23, 20250.270.270.270.270.27-1.11%-
Oct 22, 20250.270.270.270.270.27-9.70%-
Oct 21, 20250.300.300.300.300.30-13.58%-
Oct 20, 20250.330.350.330.350.357.79%1,200
Oct 17, 20250.320.320.320.320.32-3.02%-
Oct 16, 20250.320.330.320.330.332.16%51,300
Oct 15, 20250.320.320.320.320.320.31%-
Oct 14, 20250.310.320.310.320.32-1.52%9,000
Oct 13, 20250.320.340.320.330.337.19%27,500
Oct 10, 20250.290.320.290.310.316.99%9,000
Oct 9, 20250.290.290.290.290.2913.49%-
Oct 8, 20250.250.250.250.250.254.56%-
Oct 7, 20250.240.240.240.240.2410.05%-
Oct 6, 20250.220.220.220.220.22--
Oct 3, 20250.220.220.220.220.228.96%-
Oct 2, 20250.200.200.200.200.20--
Oct 1, 20250.200.200.200.200.20--
Sep 30, 20250.200.200.200.200.20-2.90%-
Sep 29, 20250.210.210.210.210.21-0.48%-
Sep 26, 20250.210.210.210.210.21-2.80%-
Sep 25, 20250.210.210.210.210.210.47%-
Sep 24, 20250.210.210.210.210.213.90%-
Sep 23, 20250.210.210.210.210.2115.17%-
Sep 22, 20250.180.180.180.180.18-9.87%-
Sep 19, 20250.180.200.180.200.205.90%2,400
Sep 18, 20250.190.190.190.190.199.38%-
Sep 17, 20250.170.170.170.170.179.29%-
Sep 16, 20250.160.160.160.160.16-1.89%-
Sep 15, 20250.160.160.160.160.168.16%-
Sep 12, 20250.150.150.150.150.15-2.00%-
Sep 11, 20250.150.150.150.150.154.17%-
Sep 10, 20250.140.140.140.140.14-1.71%-
Sep 9, 20250.150.150.150.150.153.90%-
Sep 8, 20250.140.140.140.140.14-0.35%-
Sep 5, 20250.140.140.140.140.14-2.41%-
Sep 4, 20250.150.150.150.150.154.32%-
Sep 3, 20250.140.140.140.140.142.58%-
Sep 2, 20250.140.140.140.140.14--
Sep 1, 20250.140.140.140.140.14-0.37%-
Aug 29, 20250.140.140.140.140.14-2.51%-
Aug 28, 20250.140.140.140.140.14-1.76%-
Aug 27, 20250.140.140.140.140.142.53%-
Aug 26, 20250.140.140.140.140.14-1.77%-
Aug 25, 20250.140.140.140.140.144.06%-
Aug 22, 20250.140.140.140.140.14-6.23%-
Aug 21, 20250.140.140.140.140.142.12%-
Aug 20, 20250.140.140.140.140.14-2.41%-
Aug 19, 20250.150.150.150.150.15-1.69%-
Aug 18, 20250.150.150.150.150.151.72%-
Aug 15, 20250.150.150.150.150.15--
Aug 14, 20250.150.150.150.150.15-6.15%-
Aug 13, 20250.150.150.150.150.151.64%-
Aug 12, 20250.150.150.150.150.150.33%-
Aug 11, 20250.150.150.150.150.15-0.33%-
Aug 8, 20250.150.150.150.150.15--
Aug 7, 20250.150.150.150.150.153.75%-
Aug 6, 20250.150.150.150.150.15-2.01%-
Aug 5, 20250.150.150.150.150.15--
Aug 4, 20250.150.150.150.150.15-0.66%-
Aug 1, 20250.150.150.150.150.15-0.33%-
Jul 31, 20250.150.150.150.150.15-1.31%-
Jul 30, 20250.150.150.150.150.15--
Jul 29, 20250.150.150.150.150.155.52%-
Jul 28, 20250.150.150.150.150.15-2.36%-
Jul 25, 20250.150.150.150.150.15-0.34%-
Jul 24, 20250.150.150.150.150.15-0.33%-
Jul 23, 20250.150.150.150.150.150.34%-
Jul 22, 20250.150.150.150.150.15-2.30%-
Jul 21, 20250.150.150.150.150.15--
Jul 18, 20250.150.150.150.150.15-2.24%-