NNIT A/S (CPH:NNIT)
Denmark · Delayed Price · Currency is DKK 65.80
-0.50 (-0.75%)
Aug 1, 2025, 11:51 AM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 66.50 | 67.20 | 65.00 | 66.30 | 66.30 | -0.30% | 13,788 |
| Jul 30, 2025 | 67.90 | 68.10 | 65.80 | 66.50 | 66.50 | -4.18% | 14,140 |
| Jul 29, 2025 | 68.50 | 70.00 | 66.70 | 69.40 | 69.40 | 0.14% | 17,921 |
| Jul 28, 2025 | 69.90 | 70.10 | 68.30 | 69.30 | 69.30 | -0.57% | 55,457 |
| Jul 25, 2025 | 68.10 | 69.70 | 68.10 | 69.70 | 69.70 | 1.75% | 3,199 |
| Jul 24, 2025 | 67.90 | 69.20 | 67.90 | 68.50 | 68.50 | 0.29% | 9,215 |
| Jul 23, 2025 | 67.70 | 68.40 | 67.00 | 68.30 | 68.30 | 0.89% | 4,757 |
| Jul 22, 2025 | 68.40 | 68.40 | 66.60 | 67.70 | 67.70 | -1.31% | 5,243 |
| Jul 21, 2025 | 68.50 | 68.70 | 67.70 | 68.60 | 68.60 | -1.15% | 5,571 |
| Jul 18, 2025 | 69.60 | 70.10 | 68.70 | 69.40 | 69.40 | -0.29% | 1,603 |
| Jul 17, 2025 | 70.00 | 70.00 | 69.00 | 69.60 | 69.60 | -0.43% | 1,363 |
| Jul 16, 2025 | 69.00 | 69.90 | 69.00 | 69.90 | 69.90 | - | 1,224 |
| Jul 15, 2025 | 67.10 | 69.90 | 67.00 | 69.90 | 69.90 | 0.58% | 4,156 |
| Jul 14, 2025 | 69.10 | 69.60 | 68.50 | 69.50 | 69.50 | 1.91% | 5,533 |
| Jul 11, 2025 | 70.30 | 70.30 | 68.20 | 68.20 | 68.20 | -1.73% | 2,573 |
| Jul 10, 2025 | 69.20 | 70.50 | 69.00 | 69.40 | 69.40 | 0.29% | 2,901 |
| Jul 9, 2025 | 68.10 | 70.00 | 68.10 | 69.20 | 69.20 | -0.72% | 8,732 |
| Jul 8, 2025 | 69.10 | 69.90 | 68.30 | 69.70 | 69.70 | 0.43% | 4,688 |
| Jul 7, 2025 | 68.80 | 69.50 | 67.00 | 69.40 | 69.40 | 2.06% | 6,864 |
| Jul 4, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -0.58% | 926 |
| Jul 3, 2025 | 68.50 | 68.50 | 67.40 | 68.40 | 68.40 | -0.15% | 3,440 |
| Jul 2, 2025 | 65.40 | 68.50 | 65.40 | 68.50 | 68.50 | 1.63% | 5,901 |
| Jul 1, 2025 | 66.40 | 67.40 | 66.40 | 67.40 | 67.40 | 1.51% | 19,170 |
| Jun 30, 2025 | 70.20 | 70.20 | 65.10 | 66.40 | 66.40 | -3.07% | 18,359 |
| Jun 27, 2025 | 67.40 | 68.70 | 67.40 | 68.50 | 68.50 | 1.78% | 7,747 |
| Jun 26, 2025 | 68.50 | 68.50 | 67.30 | 67.30 | 67.30 | -2.04% | 4,922 |
| Jun 25, 2025 | 68.30 | 68.80 | 67.50 | 68.70 | 68.70 | 0.59% | 2,292 |
| Jun 24, 2025 | 66.60 | 68.60 | 66.60 | 68.30 | 68.30 | 1.64% | 5,415 |
| Jun 23, 2025 | 69.90 | 69.90 | 66.30 | 67.20 | 67.20 | -1.32% | 4,681 |
| Jun 20, 2025 | 68.30 | 68.80 | 68.00 | 68.10 | 68.10 | -1.87% | 6,979 |
| Jun 19, 2025 | 68.80 | 70.70 | 68.80 | 69.40 | 69.40 | -1.84% | 8,727 |
| Jun 18, 2025 | 67.20 | 70.70 | 66.80 | 70.70 | 70.70 | 4.90% | 21,386 |
| Jun 17, 2025 | 69.20 | 69.20 | 67.20 | 67.40 | 67.40 | -3.71% | 34,834 |
| Jun 16, 2025 | 70.60 | 71.50 | 69.10 | 70.00 | 70.00 | -1.13% | 10,549 |
| Jun 13, 2025 | 71.90 | 71.90 | 70.70 | 70.80 | 70.80 | -2.21% | 3,395 |
| Jun 12, 2025 | 72.00 | 72.40 | 70.80 | 72.40 | 72.40 | 0.56% | 2,688 |
| Jun 11, 2025 | 71.20 | 72.60 | 70.40 | 72.00 | 72.00 | 0.56% | 11,166 |
| Jun 10, 2025 | 70.20 | 71.80 | 69.70 | 71.60 | 71.60 | 1.42% | 8,235 |
| Jun 6, 2025 | 68.90 | 70.60 | 68.20 | 70.60 | 70.60 | 1.44% | 17,892 |
| Jun 4, 2025 | 70.00 | 70.00 | 67.90 | 69.60 | 69.60 | 0.43% | 6,908 |
| Jun 3, 2025 | 70.10 | 70.10 | 68.20 | 69.30 | 69.30 | -0.86% | 4,483 |
| Jun 2, 2025 | 68.00 | 69.90 | 66.40 | 69.90 | 69.90 | 2.19% | 18,587 |
| May 28, 2025 | 70.10 | 70.90 | 68.40 | 68.40 | 68.40 | -2.84% | 21,254 |
| May 27, 2025 | 69.60 | 70.80 | 69.50 | 70.40 | 70.40 | 0.57% | 9,038 |
| May 26, 2025 | 71.90 | 71.90 | 69.40 | 70.00 | 70.00 | -1.55% | 13,273 |
| May 23, 2025 | 72.80 | 73.00 | 70.10 | 71.10 | 71.10 | 0.14% | 19,609 |
| May 22, 2025 | 72.90 | 72.90 | 70.80 | 71.00 | 71.00 | -2.61% | 10,423 |
| May 21, 2025 | 73.50 | 73.50 | 72.20 | 72.90 | 72.90 | 0.14% | 11,111 |
| May 20, 2025 | 74.90 | 74.90 | 72.30 | 72.80 | 72.80 | -0.68% | 8,542 |
| May 19, 2025 | 75.80 | 76.20 | 72.00 | 73.30 | 73.30 | -3.17% | 17,776 |