Nexam Chemical Holding AB (publ) (FRA:NC4)
Germany
· Delayed Price · Currency is EUR 0.278
+0.022 (8.59%)
At close: Dec 5, 2025
Nexam Chemical Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.59% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.76% | - |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.45% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.73% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.58% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.17% | - |
| Nov 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.46% | - |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.64% | - |
| Nov 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.25% | - |
| Nov 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.44% | - |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Nov 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.69% | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.23% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 6.23% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.46% | - |
| Oct 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.28% | - |
| Oct 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.27% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.36% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.40% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.80% | - |
| Oct 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.08% | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.00% | - |
| Oct 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.55% | - |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.35% | - |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.94% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.41% | - |
| Oct 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.66% | - |
| Oct 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.88% | - |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.70% | - |
| Oct 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.71% | - |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.22% | - |
| Oct 2, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.21% | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.92% | - |
| Sep 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.31% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | - |
| Sep 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.78% | - |
| Sep 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.11% | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 4.23% | - |
| Sep 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.69% | - |
| Sep 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 4.78% | - |
| Sep 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.95% | - |
| Sep 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.64% | - |
| Sep 15, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 4.19% | - |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.32% | - |
| Sep 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.18% | - |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.55% | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.57% | - |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32% | - |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.35% | - |
| Sep 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 18.41% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Sep 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.40% | - |
| Sep 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.04% | - |
| Aug 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | - |
| Aug 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Aug 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.75% | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.32% | - |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.59% | - |
| Aug 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.32% | - |
| Aug 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.30% | - |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.05% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.34% | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.08% | - |
| Aug 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.02% | - |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.67% | - |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.60% | - |
| Aug 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.62% | - |
| Aug 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.36% | - |
| Aug 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.70% | - |
| Aug 5, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | - |
| Aug 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.97% | - |
| Aug 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.52% | - |
| Jul 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.31% | - |
| Jul 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.92% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.07% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.32% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.63% | - |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.04% | - |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.40% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.34% | - |