Nippon Coke & Engineering Company, Limited (FRA:NJ2)
Germany
· Delayed Price · Currency is EUR 0.535
-0.005 (-0.93%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:NJ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Dec 3, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.13% | - |
| Dec 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.65% | - |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.91% | - |
| Nov 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 6.67% | - |
| Nov 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 6.14% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.70% | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.63% | - |
| Nov 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Nov 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 4.67% | - |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | - |
| Nov 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.41% | - |
| Nov 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.83% | - |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.94% | - |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.86% | - |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Oct 22, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Oct 20, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.64% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.20% | - |
| Oct 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.47% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.25% | - |
| Oct 14, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.83% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.40% | - |
| Oct 7, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -5.90% | - |
| Oct 6, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.60% | - |
| Oct 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Oct 1, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -4.27% | - |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.42% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.73% | - |
| Sep 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Sep 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.61% | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.86% | - |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | - |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Aug 28, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Aug 25, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | - |
| Aug 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.67% | - |
| Aug 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.91% | - |
| Aug 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Aug 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Aug 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76% | - |
| Aug 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Aug 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Aug 13, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Aug 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.39% | - |
| Aug 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Aug 6, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.30% | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Aug 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Aug 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Jul 31, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Jul 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jul 29, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | - |
| Jul 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Jul 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.94% | - |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.99% | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.81% | - |
| Jul 22, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 0.81% | - |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |