Nickel Industries Limited (FRA:NM5)
Germany
· Delayed Price · Currency is EUR 0.410
+0.012 (3.02%)
At close: Dec 4, 2025
Nickel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Dec 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.02% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.11% | - |
| Dec 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.02% | - |
| Dec 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | - |
| Nov 28, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.04% | - |
| Nov 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Nov 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.09% | - |
| Nov 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Nov 24, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 1.56% | - |
| Nov 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Nov 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Nov 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.52% | - |
| Nov 18, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -4.98% | - |
| Nov 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Nov 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.74% | - |
| Nov 13, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 6.57% | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.13% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.52% | - |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Nov 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Nov 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.34% | - |
| Nov 4, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.49% | 26,770 |
| Nov 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Oct 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Oct 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Oct 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.66% | - |
| Oct 28, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 5.47% | 12,500 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Oct 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Oct 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.98% | - |
| Oct 21, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.08% | - |
| Oct 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Oct 17, 2025 | 0.39 | 0.42 | 0.39 | 0.39 | 0.39 | -5.80% | 1,150 |
| Oct 16, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | 4.02% | 8,500 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | - |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.72% | - |
| Oct 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| Oct 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 6.40% | - |
| Oct 8, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.50% | - |
| Oct 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.27% | - |
| Oct 6, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.43% | - |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | - |
| Oct 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 4.10% | - |
| Oct 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.56% | - |
| Sep 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.04% | - |
| Sep 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.18% | - |
| Sep 25, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 8.85% | 20 |
| Sep 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Sep 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.53% | 4,000 |
| Sep 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -8.02% | - |
| Sep 16, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.44% | 100 |
| Sep 15, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.18% | 2,000 |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 7,000 |
| Sep 10, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -7.14% | - |
| Sep 8, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 7.69% | 30 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.09% | - |
| Sep 2, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2,770 |
| Aug 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | - |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | 20,000 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 20, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 2.04% | 9,593 |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.97% | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.46% | 3,000 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 4.06% | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -4.37% | - |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.98% | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.49% | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.01% | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 4.19% | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.05% | - |
| Aug 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 3.17% | - |
| Aug 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.08% | - |
| Aug 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | 10,000 |
| Aug 1, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | -1.03% | 3,800 |
| Jul 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -6.70% | 2,000 |
| Jul 30, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -0.95% | - |
| Jul 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -5.38% | 12,000 |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.69% | 20,000 |
| Jul 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.95% | - |
| Jul 24, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 5.21% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.43% | - |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.98% | - |