Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 10.45
-0.30 (-2.79%)
Sep 18, 2025, 5:36 PM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 10.65 | 10.65 | 10.40 | 10.40 | 10.40 | -3.26% | 944 |
| Sep 11, 2025 | 10.65 | 10.90 | 10.65 | 10.75 | 10.75 | - | 405 |
| Sep 10, 2025 | 10.70 | 10.75 | 10.60 | 10.75 | 10.75 | -0.92% | 621 |
| Sep 9, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 0.93% | 915 |
| Sep 8, 2025 | 10.70 | 11.00 | 10.70 | 10.75 | 10.75 | 0.47% | 6,614 |
| Sep 5, 2025 | 10.65 | 10.75 | 10.55 | 10.70 | 10.70 | 0.94% | 2,203 |
| Sep 4, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | -0.47% | 6,333 |
| Sep 3, 2025 | 10.60 | 10.65 | 10.55 | 10.65 | 10.65 | 0.95% | 330 |
| Sep 2, 2025 | 10.65 | 10.75 | 10.55 | 10.55 | 10.55 | -3.21% | 508 |
| Sep 1, 2025 | 11.10 | 11.10 | 10.75 | 10.90 | 10.90 | - | 5,739 |
| Aug 29, 2025 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | 0.46% | 1,436 |
| Aug 28, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 1.88% | 1,221 |
| Aug 27, 2025 | 10.80 | 10.80 | 10.35 | 10.65 | 10.65 | 0.47% | 7,928 |
| Aug 26, 2025 | 10.65 | 10.75 | 10.55 | 10.60 | 10.60 | 0.47% | 9,848 |
| Aug 25, 2025 | 10.95 | 10.95 | 10.40 | 10.55 | 10.55 | -2.31% | 8,182 |
| Aug 22, 2025 | 10.95 | 11.05 | 10.65 | 10.80 | 10.80 | -3.57% | 22,552 |
| Aug 21, 2025 | 11.10 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 2,928 |
| Aug 20, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | -0.45% | 6,419 |
| Aug 19, 2025 | 10.85 | 11.05 | 10.80 | 11.05 | 11.05 | 1.38% | 1,947 |
| Aug 18, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,000 |
| Aug 15, 2025 | 10.85 | 11.00 | 10.70 | 11.00 | 11.00 | 2.33% | 1,625 |
| Aug 14, 2025 | 10.85 | 10.95 | 10.70 | 10.75 | 10.75 | - | 11,076 |
| Aug 13, 2025 | 10.95 | 11.00 | 10.75 | 10.75 | 10.75 | - | 9,565 |
| Aug 12, 2025 | 12.55 | 12.55 | 10.60 | 10.75 | 10.75 | -15.35% | 73,778 |
| Aug 11, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 7,075 |
| Aug 8, 2025 | 12.70 | 12.70 | 12.30 | 12.40 | 12.40 | -0.80% | 2,654 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.35 | 12.50 | 12.50 | 0.81% | 403 |
| Aug 6, 2025 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | -1.20% | 1,974 |
| Aug 5, 2025 | 12.60 | 12.60 | 12.20 | 12.55 | 12.55 | 1.21% | 9,685 |
| Aug 4, 2025 | 12.80 | 13.15 | 12.30 | 12.40 | 12.40 | -1.98% | 1,614 |
| Aug 1, 2025 | 12.70 | 12.75 | 12.65 | 12.65 | 12.65 | 0.40% | 141 |
| Jul 31, 2025 | 12.65 | 12.75 | 12.40 | 12.60 | 12.60 | -1.18% | 6,716 |
| Jul 30, 2025 | 12.60 | 12.75 | 12.60 | 12.75 | 12.75 | 2.00% | 500 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -1.96% | 1,160 |
| Jul 28, 2025 | 13.20 | 13.20 | 12.55 | 12.75 | 12.75 | -3.41% | 22,505 |
| Jul 25, 2025 | 13.45 | 13.45 | 13.15 | 13.20 | 13.20 | -0.38% | 2,013 |
| Jul 24, 2025 | 13.30 | 13.60 | 13.25 | 13.25 | 13.25 | 0.38% | 3,975 |
| Jul 23, 2025 | 13.60 | 13.60 | 13.15 | 13.20 | 13.20 | -1.12% | 23,547 |
| Jul 22, 2025 | 13.40 | 13.40 | 13.20 | 13.35 | 13.35 | 0.38% | 8,923 |
| Jul 21, 2025 | 13.25 | 13.30 | 12.95 | 13.30 | 13.30 | 0.38% | 3,546 |
| Jul 18, 2025 | 13.45 | 13.45 | 13.00 | 13.25 | 13.25 | -1.12% | 604 |
| Jul 17, 2025 | 13.20 | 13.40 | 12.80 | 13.40 | 13.40 | -0.37% | 8,980 |
| Jul 16, 2025 | 13.50 | 13.55 | 13.30 | 13.45 | 13.45 | 1.13% | 1,365 |
| Jul 15, 2025 | 13.95 | 13.95 | 13.25 | 13.30 | 13.30 | -1.85% | 734 |
| Jul 14, 2025 | 13.55 | 14.05 | 13.50 | 13.55 | 13.55 | - | 3,619 |
| Jul 11, 2025 | 14.15 | 14.50 | 13.55 | 13.55 | 13.55 | -4.58% | 3,288 |
| Jul 10, 2025 | 14.65 | 14.65 | 14.20 | 14.20 | 14.20 | -1.05% | 1,689 |