NEC Corporation (FRA:NEC1)
Germany
· Delayed Price · Currency is EUR 31.41
+0.10 (0.32%)
At close: Dec 5, 2025
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.43 | 31.43 | 31.37 | 31.41 | 31.41 | 0.32% | 14 |
| Dec 4, 2025 | 30.97 | 31.31 | 30.97 | 31.31 | 31.31 | -0.32% | 400 |
| Dec 3, 2025 | 31.48 | 31.48 | 31.41 | 31.41 | 31.41 | -0.48% | - |
| Dec 2, 2025 | 31.70 | 31.70 | 31.56 | 31.56 | 31.56 | 3.48% | - |
| Dec 1, 2025 | 31.19 | 31.19 | 30.50 | 30.50 | 30.50 | -4.18% | 50 |
| Nov 28, 2025 | 32.34 | 32.34 | 31.83 | 31.83 | 31.83 | -1.85% | 230 |
| Nov 27, 2025 | 32.40 | 32.43 | 32.40 | 32.43 | 32.43 | -3.05% | - |
| Nov 26, 2025 | 32.95 | 33.77 | 32.95 | 33.45 | 33.45 | 0.15% | 100 |
| Nov 25, 2025 | 32.99 | 33.40 | 32.99 | 33.40 | 33.40 | 1.49% | - |
| Nov 24, 2025 | 33.07 | 33.07 | 32.91 | 32.91 | 32.91 | -0.69% | - |
| Nov 21, 2025 | 33.36 | 33.36 | 33.14 | 33.14 | 33.14 | 3.92% | - |
| Nov 20, 2025 | 32.73 | 32.73 | 31.89 | 31.89 | 31.89 | - | - |
| Nov 19, 2025 | 31.68 | 31.89 | 31.68 | 31.89 | 31.89 | 4.11% | - |
| Nov 18, 2025 | 30.61 | 30.63 | 30.61 | 30.63 | 30.63 | -5.20% | - |
| Nov 17, 2025 | 32.41 | 33.33 | 32.31 | 32.31 | 32.31 | -0.22% | 150 |
| Nov 14, 2025 | 32.34 | 32.44 | 32.34 | 32.38 | 32.38 | 0.50% | 5 |
| Nov 13, 2025 | 33.06 | 33.62 | 32.22 | 32.22 | 32.22 | - | 170 |
| Nov 12, 2025 | 32.22 | 33.00 | 32.22 | 32.22 | 32.22 | 2.74% | 156 |
| Nov 11, 2025 | 32.00 | 32.03 | 31.36 | 31.36 | 31.36 | 0.26% | 250 |
| Nov 10, 2025 | 31.27 | 31.72 | 31.27 | 31.28 | 31.28 | 2.56% | 3,481 |
| Nov 7, 2025 | 30.62 | 30.62 | 30.50 | 30.50 | 30.50 | -2.90% | - |
| Nov 6, 2025 | 31.29 | 31.89 | 31.29 | 31.41 | 31.41 | -2.42% | 40 |
| Nov 5, 2025 | 31.75 | 32.19 | 31.75 | 32.19 | 32.19 | 2.78% | 440 |
| Nov 4, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.32% | - |
| Nov 3, 2025 | 30.92 | 32.20 | 30.92 | 31.22 | 31.22 | -0.86% | 243 |
| Oct 31, 2025 | 31.79 | 31.79 | 31.49 | 31.49 | 31.49 | -3.14% | 304 |
| Oct 30, 2025 | 32.30 | 32.51 | 32.30 | 32.51 | 32.51 | 0.03% | - |
| Oct 29, 2025 | 31.10 | 34.60 | 31.10 | 32.50 | 32.50 | 11.26% | 1,373 |
| Oct 28, 2025 | 28.57 | 29.21 | 28.57 | 29.21 | 29.21 | 0.48% | - |
| Oct 27, 2025 | 29.32 | 29.39 | 29.07 | 29.07 | 29.07 | 2.43% | 700 |
| Oct 24, 2025 | 28.69 | 28.74 | 28.38 | 28.38 | 28.38 | -0.46% | 50 |
| Oct 23, 2025 | 28.18 | 28.51 | 28.18 | 28.51 | 28.51 | 2.04% | 4 |
| Oct 22, 2025 | 28.15 | 28.71 | 27.94 | 27.94 | 27.94 | 2.16% | 412 |
| Oct 21, 2025 | 27.65 | 27.65 | 27.35 | 27.35 | 27.35 | -2.32% | - |
| Oct 20, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 28.00 | 2.87% | - |
| Oct 17, 2025 | 27.01 | 27.22 | 27.01 | 27.22 | 27.22 | 0.78% | - |
| Oct 16, 2025 | 27.06 | 27.06 | 27.00 | 27.01 | 27.01 | -0.15% | 5 |
| Oct 15, 2025 | 27.02 | 27.91 | 27.02 | 27.05 | 27.05 | 3.48% | 150 |
| Oct 14, 2025 | 26.00 | 26.14 | 26.00 | 26.14 | 26.14 | -1.40% | - |
| Oct 13, 2025 | 26.35 | 27.26 | 26.35 | 26.51 | 26.51 | 2.71% | 73 |
| Oct 10, 2025 | 27.47 | 27.47 | 25.81 | 25.81 | 25.81 | -6.86% | 37 |
| Oct 9, 2025 | 27.61 | 27.71 | 27.35 | 27.71 | 27.71 | -0.57% | 25 |
| Oct 8, 2025 | 28.12 | 28.12 | 27.87 | 27.87 | 27.87 | 0.18% | - |
| Oct 7, 2025 | 28.46 | 28.46 | 27.82 | 27.82 | 27.82 | -5.82% | 110 |
| Oct 6, 2025 | 28.50 | 29.54 | 28.50 | 29.54 | 29.54 | 14.54% | - |
| Oct 3, 2025 | 25.84 | 25.87 | 25.79 | 25.79 | 25.79 | 0.94% | 200 |
| Oct 2, 2025 | 25.86 | 25.86 | 25.55 | 25.55 | 25.55 | -3.69% | - |
| Oct 1, 2025 | 26.34 | 26.53 | 26.34 | 26.53 | 26.53 | -1.78% | - |
| Sep 30, 2025 | 26.66 | 27.78 | 26.66 | 27.01 | 27.01 | 3.01% | 20 |
| Sep 29, 2025 | 26.50 | 26.70 | 26.02 | 26.22 | 26.22 | -1.83% | 1,495 |
| Sep 26, 2025 | 26.66 | 27.27 | 26.47 | 26.71 | 26.62 | -0.60% | 58 |
| Sep 25, 2025 | 26.70 | 26.87 | 26.70 | 26.87 | 26.78 | -3.00% | - |
| Sep 24, 2025 | 26.90 | 27.70 | 26.90 | 27.70 | 27.61 | 3.55% | 200 |
| Sep 23, 2025 | 26.54 | 26.75 | 26.54 | 26.75 | 26.66 | 1.17% | - |
| Sep 22, 2025 | 26.64 | 26.64 | 26.44 | 26.44 | 26.35 | 0.27% | - |
| Sep 19, 2025 | 26.53 | 26.53 | 26.37 | 26.37 | 26.28 | -0.08% | 10 |
| Sep 18, 2025 | 26.43 | 26.43 | 26.39 | 26.39 | 26.30 | 1.85% | - |
| Sep 17, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | -1.03% | - |
| Sep 16, 2025 | 26.48 | 26.48 | 26.18 | 26.18 | 26.09 | -0.49% | - |
| Sep 15, 2025 | 26.44 | 26.44 | 26.31 | 26.31 | 26.22 | 0.08% | - |
| Sep 12, 2025 | 26.42 | 26.42 | 26.28 | 26.29 | 26.20 | -1.20% | 10 |
| Sep 11, 2025 | 26.23 | 26.61 | 26.23 | 26.61 | 26.52 | 2.90% | - |
| Sep 10, 2025 | 25.72 | 25.86 | 25.72 | 25.86 | 25.77 | 3.44% | 50 |
| Sep 9, 2025 | 25.12 | 25.12 | 25.00 | 25.00 | 24.91 | -2.00% | - |
| Sep 8, 2025 | 25.34 | 25.51 | 25.34 | 25.51 | 25.42 | 1.31% | 50 |
| Sep 5, 2025 | 25.32 | 25.32 | 25.18 | 25.18 | 25.09 | -0.67% | 7 |
| Sep 4, 2025 | 24.95 | 25.35 | 24.95 | 25.35 | 25.26 | 4.97% | - |
| Sep 3, 2025 | 25.22 | 25.22 | 24.15 | 24.15 | 24.07 | -3.82% | 34 |
| Sep 2, 2025 | 25.17 | 25.17 | 24.91 | 25.11 | 25.02 | -1.65% | 25 |
| Sep 1, 2025 | 25.80 | 25.80 | 25.53 | 25.53 | 25.44 | 0.24% | 20 |
| Aug 29, 2025 | 26.09 | 26.09 | 25.47 | 25.47 | 25.38 | -0.78% | 11 |
| Aug 28, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.58 | -1.95% | - |
| Aug 27, 2025 | 26.24 | 26.24 | 26.18 | 26.18 | 26.09 | -1.21% | - |
| Aug 26, 2025 | 26.43 | 27.09 | 26.43 | 26.50 | 26.41 | - | 36 |
| Aug 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.41 | -1.12% | 28 |
| Aug 22, 2025 | 26.53 | 26.80 | 26.42 | 26.80 | 26.71 | 2.88% | 15 |
| Aug 21, 2025 | 26.18 | 26.18 | 26.05 | 26.05 | 25.96 | -1.66% | - |
| Aug 20, 2025 | 26.69 | 27.27 | 26.49 | 26.49 | 26.40 | -0.45% | 40 |
| Aug 19, 2025 | 26.76 | 26.76 | 26.61 | 26.61 | 26.52 | -2.42% | - |
| Aug 18, 2025 | 27.06 | 27.27 | 27.06 | 27.27 | 27.18 | 4.24% | - |
| Aug 15, 2025 | 26.36 | 26.36 | 26.16 | 26.16 | 26.07 | -2.53% | - |
| Aug 14, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.75 | 2.21% | 5 |
| Aug 13, 2025 | 26.37 | 26.79 | 26.26 | 26.26 | 26.17 | -1.06% | 100 |
| Aug 12, 2025 | 26.57 | 26.57 | 26.54 | 26.54 | 26.45 | - | - |
| Aug 11, 2025 | 26.97 | 26.97 | 26.54 | 26.54 | 26.45 | -0.04% | 400 |
| Aug 8, 2025 | 26.65 | 27.31 | 26.55 | 26.55 | 26.46 | -1.56% | 350 |
| Aug 7, 2025 | 26.99 | 26.99 | 26.97 | 26.97 | 26.88 | 2.63% | - |
| Aug 6, 2025 | 26.21 | 26.28 | 26.21 | 26.28 | 26.19 | - | - |
| Aug 5, 2025 | 25.98 | 26.28 | 25.98 | 26.28 | 26.19 | 0.31% | 643 |
| Aug 4, 2025 | 25.86 | 26.20 | 25.86 | 26.20 | 26.11 | -0.61% | - |
| Aug 1, 2025 | 26.07 | 26.36 | 26.07 | 26.36 | 26.27 | 5.06% | 14 |
| Jul 31, 2025 | 25.34 | 25.34 | 25.09 | 25.09 | 25.00 | 1.09% | - |
| Jul 30, 2025 | 24.96 | 25.29 | 24.82 | 24.82 | 24.73 | -1.12% | 100 |
| Jul 29, 2025 | 23.53 | 25.10 | 23.53 | 25.10 | 25.01 | 10.52% | 900 |
| Jul 28, 2025 | 23.59 | 23.59 | 22.71 | 22.71 | 22.63 | -4.18% | 8 |
| Jul 25, 2025 | 23.87 | 23.87 | 23.70 | 23.70 | 23.62 | 0.17% | - |
| Jul 24, 2025 | 23.85 | 24.17 | 23.66 | 23.66 | 23.58 | 2.69% | 100 |
| Jul 23, 2025 | 22.83 | 23.04 | 22.83 | 23.04 | 22.96 | 2.08% | 50 |
| Jul 22, 2025 | 22.94 | 22.94 | 22.57 | 22.57 | 22.49 | -2.29% | - |
| Jul 21, 2025 | 22.96 | 23.10 | 22.96 | 23.10 | 23.02 | 0.43% | - |