NNIT A/S (CPH:NNIT)
Denmark · Delayed Price · Currency is DKK 46.90
+0.90 (1.96%)
Apr 1, 2026, 4:59 PM CET
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.00 | 47.50 | 46.00 | 46.90 | 46.90 | 1.96% | 9,078 |
| Mar 31, 2026 | 43.10 | 46.70 | 43.10 | 46.00 | 46.00 | 5.02% | 9,565 |
| Mar 30, 2026 | 43.05 | 46.00 | 43.00 | 43.80 | 43.80 | 0.69% | 6,254 |
| Mar 27, 2026 | 44.00 | 44.15 | 43.50 | 43.50 | 43.50 | -1.02% | 6,157 |
| Mar 26, 2026 | 44.40 | 44.50 | 43.50 | 43.95 | 43.95 | -1.12% | 2,251 |
| Mar 25, 2026 | 43.50 | 45.55 | 43.50 | 44.45 | 44.45 | 2.18% | 13,793 |
| Mar 24, 2026 | 43.75 | 44.85 | 43.50 | 43.50 | 43.50 | -2.36% | 3,467 |
| Mar 23, 2026 | 45.50 | 45.50 | 43.45 | 44.55 | 44.55 | -3.05% | 11,657 |
| Mar 20, 2026 | 43.50 | 45.95 | 43.50 | 45.95 | 45.95 | 2.80% | 14,845 |
| Mar 19, 2026 | 45.60 | 45.60 | 43.00 | 44.70 | 44.70 | -1.97% | 8,795 |
| Mar 18, 2026 | 44.35 | 46.00 | 43.60 | 45.60 | 45.60 | 7.67% | 30,266 |
| Mar 17, 2026 | 44.40 | 44.40 | 42.20 | 42.35 | 42.35 | -5.47% | 11,858 |
| Mar 16, 2026 | 40.55 | 44.80 | 40.55 | 44.80 | 44.80 | 8.74% | 16,688 |
| Mar 13, 2026 | 41.05 | 41.55 | 40.80 | 41.20 | 41.20 | -0.84% | 7,906 |
| Mar 12, 2026 | 39.05 | 41.55 | 39.05 | 41.55 | 41.55 | 5.73% | 3,815 |
| Mar 11, 2026 | 39.05 | 39.50 | 39.00 | 39.30 | 39.30 | 0.51% | 1,723 |
| Mar 10, 2026 | 40.65 | 40.65 | 39.00 | 39.10 | 39.10 | -2.25% | 10,069 |
| Mar 9, 2026 | 39.95 | 40.85 | 39.30 | 40.00 | 40.00 | - | 4,391 |
| Mar 6, 2026 | 40.30 | 40.45 | 39.55 | 40.00 | 40.00 | -0.87% | 4,788 |
| Mar 5, 2026 | 40.10 | 41.00 | 40.00 | 40.35 | 40.35 | 0.37% | 9,601 |
| Mar 4, 2026 | 38.85 | 41.50 | 38.85 | 40.20 | 40.20 | 1.01% | 19,936 |
| Mar 3, 2026 | 41.75 | 41.75 | 39.50 | 39.80 | 39.80 | -4.67% | 14,582 |
| Mar 2, 2026 | 40.10 | 41.75 | 38.85 | 41.75 | 41.75 | 3.73% | 15,714 |
| Feb 27, 2026 | 40.00 | 40.30 | 39.45 | 40.25 | 40.25 | 2.16% | 10,950 |
| Feb 26, 2026 | 39.05 | 39.85 | 39.05 | 39.40 | 39.40 | -0.63% | 6,227 |
| Feb 25, 2026 | 39.00 | 40.00 | 38.85 | 39.65 | 39.65 | -0.50% | 22,467 |
| Feb 24, 2026 | 41.05 | 41.05 | 39.70 | 39.85 | 39.85 | -2.33% | 19,463 |
| Feb 23, 2026 | 42.45 | 42.45 | 40.80 | 40.80 | 40.80 | -3.32% | 28,076 |
| Feb 20, 2026 | 42.70 | 42.70 | 41.90 | 42.20 | 42.20 | 0.48% | 12,560 |
| Feb 19, 2026 | 43.20 | 43.20 | 42.00 | 42.00 | 42.00 | -1.06% | 17,967 |
| Feb 18, 2026 | 42.50 | 42.80 | 42.05 | 42.45 | 42.45 | 0.95% | 17,103 |
| Feb 17, 2026 | 42.50 | 43.10 | 42.05 | 42.05 | 42.05 | - | 17,024 |
| Feb 16, 2026 | 43.20 | 43.20 | 42.00 | 42.05 | 42.05 | -2.55% | 14,238 |
| Feb 13, 2026 | 43.50 | 43.50 | 43.15 | 43.15 | 43.15 | - | 13,549 |
| Feb 12, 2026 | 44.40 | 44.40 | 43.15 | 43.15 | 43.15 | - | 5,663 |
| Feb 11, 2026 | 43.60 | 43.85 | 42.80 | 43.15 | 43.15 | -1.60% | 33,399 |
| Feb 10, 2026 | 43.80 | 44.25 | 43.80 | 43.85 | 43.85 | 0.57% | 6,079 |
| Feb 9, 2026 | 45.20 | 45.60 | 43.50 | 43.60 | 43.60 | -3.11% | 67,699 |
| Feb 6, 2026 | 43.50 | 46.50 | 43.50 | 45.00 | 45.00 | 4.65% | 32,403 |
| Feb 5, 2026 | 43.90 | 44.35 | 42.95 | 43.00 | 43.00 | -3.48% | 26,066 |
| Feb 4, 2026 | 45.30 | 45.45 | 43.25 | 44.55 | 44.55 | -1.11% | 29,417 |
| Feb 3, 2026 | 45.55 | 45.55 | 44.95 | 45.05 | 45.05 | -1.42% | 18,908 |
| Feb 2, 2026 | 45.80 | 45.85 | 45.00 | 45.70 | 45.70 | -0.22% | 17,684 |
| Jan 30, 2026 | 45.05 | 46.45 | 45.05 | 45.80 | 45.80 | 1.66% | 16,099 |
| Jan 29, 2026 | 45.60 | 45.65 | 45.05 | 45.05 | 45.05 | -1.10% | 19,853 |
| Jan 28, 2026 | 46.75 | 46.75 | 45.50 | 45.55 | 45.55 | -2.46% | 17,891 |
| Jan 27, 2026 | 46.75 | 47.15 | 46.60 | 46.70 | 46.70 | -1.27% | 6,898 |
| Jan 26, 2026 | 46.35 | 47.30 | 45.50 | 47.30 | 47.30 | 2.38% | 31,062 |
| Jan 23, 2026 | 47.95 | 47.95 | 45.95 | 46.20 | 46.20 | -1.28% | 22,637 |
| Jan 22, 2026 | 46.25 | 47.40 | 46.25 | 46.80 | 46.80 | 1.19% | 18,193 |