Nissan Chemical Corporation (FRA:NSC)
Germany
· Delayed Price · Currency is EUR 28.60
-0.20 (-0.69%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nissan Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Dec 3, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Nov 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 26, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 18, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Nov 12, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Nov 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Oct 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Oct 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Oct 24, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 153 |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Oct 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 20, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 17, 2025 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | - | 100 |
| Oct 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Oct 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Oct 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 6, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.29% | 799 |
| Oct 3, 2025 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 2.65% | 150 |
| Oct 2, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Oct 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Sep 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Sep 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 0.64% | - |
| Sep 25, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | - |
| Sep 24, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | -2.53% | - |
| Sep 23, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - | - |
| Sep 22, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.20 | 2.60% | 20 |
| Sep 19, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | 30.41 | -1.91% | 83 |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -0.63% | - |
| Sep 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - | - |
| Sep 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | 0.64% | - |
| Sep 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | 0.64% | - |
| Sep 12, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 30.80 | 0.65% | 1 |
| Sep 11, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | 30.60 | 1.31% | 40 |
| Sep 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - | - |
| Sep 9, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -0.65% | - |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | 0.65% | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -0.65% | - |
| Sep 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | 1.32% | 2 |
| Sep 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | -0.65% | - |
| Sep 2, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.21 | -0.65% | 82 |
| Sep 1, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.41 | 1.32% | 104 |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | - | - |
| Aug 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.01 | 0.66% | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.81 | -0.66% | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.40 | 30.40 | 30.01 | -2.56% | 200 |
| Aug 22, 2025 | 30.80 | 31.20 | 30.80 | 31.20 | 30.80 | -1.89% | 36 |
| Aug 21, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | 1.27% | - |
| Aug 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | -0.63% | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | -1.25% | - |
| Aug 15, 2025 | 31.60 | 32.00 | 31.60 | 32.00 | 31.59 | 2.56% | 127 |
| Aug 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | 1.30% | 35 |
| Aug 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - | - |
| Aug 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | 0.65% | - |
| Aug 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | -1.92% | - |
| Aug 8, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 30.80 | 5.41% | 150 |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | 2.07% | 35 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | -0.68% | 20 |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.83 | 0.69% | - |
| Aug 4, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 28.63 | 0.69% | 130 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - | - |
| Jul 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | -0.69% | - |
| Jul 30, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 28.63 | 2.11% | 28 |
| Jul 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | 0.71% | - |
| Jul 28, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.84 | -0.70% | - |
| Jul 25, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.04 | 1.43% | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.64 | 2.19% | - |
| Jul 23, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.05 | - | - |
| Jul 22, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.05 | 1.48% | 1 |
| Jul 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | - | - |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | 0.75% | - |