Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 10.90
-0.25 (-2.29%)
Nov 21, 2025, 5:36 PM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 10.80 | 10.90 | 10.40 | 10.90 | 10.90 | - | 5,299 |
| Nov 20, 2025 | 11.05 | 11.10 | 10.80 | 10.90 | 10.90 | -0.46% | 1,926 |
| Nov 19, 2025 | 10.85 | 11.00 | 10.85 | 10.95 | 10.95 | 1.86% | 3,910 |
| Nov 18, 2025 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | -1.83% | 472 |
| Nov 17, 2025 | 11.35 | 11.40 | 10.80 | 10.95 | 10.95 | -1.35% | 3,554 |
| Nov 14, 2025 | 11.00 | 11.10 | 10.85 | 11.10 | 11.10 | 1.83% | 1,419 |
| Nov 13, 2025 | 10.95 | 11.05 | 10.75 | 10.90 | 10.90 | 1.40% | 2,255 |
| Nov 12, 2025 | 10.65 | 10.80 | 10.50 | 10.75 | 10.75 | 0.47% | 4,978 |
| Nov 11, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.94% | 739 |
| Nov 10, 2025 | 10.45 | 10.65 | 10.45 | 10.60 | 10.60 | 0.47% | 61 |
| Nov 7, 2025 | 10.35 | 10.65 | 10.35 | 10.55 | 10.55 | 0.96% | 3,310 |
| Nov 6, 2025 | 10.00 | 10.45 | 9.50 | 10.45 | 10.45 | 3.98% | 7,955 |
| Nov 5, 2025 | 10.05 | 10.10 | 9.98 | 10.05 | 10.05 | - | 708 |
| Nov 4, 2025 | 10.30 | 10.40 | 10.05 | 10.05 | 10.05 | -1.47% | 2,225 |
| Nov 3, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -2.86% | 10,109 |
| Oct 31, 2025 | 10.45 | 10.50 | 10.15 | 10.50 | 10.50 | 1.94% | 722 |
| Oct 30, 2025 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | -0.48% | 102 |
| Oct 29, 2025 | 10.25 | 10.35 | 10.25 | 10.35 | 10.35 | - | 960 |
| Oct 28, 2025 | 10.30 | 10.35 | 10.25 | 10.35 | 10.35 | -0.48% | 1,771 |
| Oct 27, 2025 | 10.35 | 10.50 | 10.30 | 10.40 | 10.40 | - | 1,219 |
| Oct 24, 2025 | 10.35 | 10.50 | 10.30 | 10.40 | 10.40 | -0.48% | 721 |
| Oct 23, 2025 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -0.95% | 6,433 |
| Oct 22, 2025 | 10.60 | 10.60 | 10.50 | 10.55 | 10.55 | -1.40% | 1,649 |
| Oct 21, 2025 | 10.65 | 10.90 | 10.50 | 10.70 | 10.70 | 1.90% | 933 |
| Oct 20, 2025 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -1.41% | 3,704 |
| Oct 17, 2025 | 10.60 | 10.70 | 10.55 | 10.65 | 10.65 | - | 1,362 |
| Oct 16, 2025 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 2,161 |
| Oct 15, 2025 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -1.40% | 3,795 |
| Oct 14, 2025 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 1.42% | 1,464 |
| Oct 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 30 |
| Oct 10, 2025 | 10.65 | 11.05 | 10.60 | 10.60 | 10.60 | -1.40% | 4,316 |
| Oct 9, 2025 | 10.85 | 10.85 | 10.75 | 10.75 | 10.75 | 1.42% | 607 |
| Oct 8, 2025 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | - | 863 |
| Oct 7, 2025 | 11.30 | 11.30 | 10.60 | 10.60 | 10.60 | -5.36% | 5,100 |
| Oct 6, 2025 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | -1.75% | 3,954 |
| Oct 3, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 1,424 |
| Oct 2, 2025 | 11.15 | 11.40 | 11.00 | 11.40 | 11.40 | 1.33% | 1,561 |
| Oct 1, 2025 | 11.45 | 11.45 | 11.20 | 11.25 | 11.25 | -1.32% | 4,903 |
| Sep 30, 2025 | 11.50 | 11.50 | 11.20 | 11.40 | 11.40 | -0.87% | 7,562 |
| Sep 29, 2025 | 10.75 | 11.80 | 10.75 | 11.50 | 11.50 | 5.99% | 11,198 |
| Sep 26, 2025 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 2.84% | 1,321 |
| Sep 25, 2025 | 10.20 | 10.55 | 10.20 | 10.55 | 10.55 | 1.93% | 3,403 |
| Sep 24, 2025 | 10.25 | 10.55 | 10.20 | 10.35 | 10.35 | 0.98% | 9,602 |
| Sep 23, 2025 | 10.40 | 10.45 | 10.25 | 10.25 | 10.25 | -1.44% | 5,767 |
| Sep 22, 2025 | 10.25 | 10.70 | 10.25 | 10.40 | 10.40 | 0.48% | 917 |
| Sep 19, 2025 | 10.40 | 10.50 | 10.15 | 10.35 | 10.35 | -0.96% | 3,872 |
| Sep 18, 2025 | 10.45 | 10.60 | 10.40 | 10.45 | 10.45 | -2.79% | 6,505 |
| Sep 17, 2025 | 10.50 | 10.75 | 10.45 | 10.75 | 10.75 | 2.38% | 1,000 |
| Sep 16, 2025 | 10.40 | 10.55 | 10.25 | 10.50 | 10.50 | 0.96% | 515 |
| Sep 15, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | - | 1,555 |