Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 8.40
+0.04 (0.48%)
Mar 18, 2026, 5:35 PM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | - | -1.20% | 1 |
| Mar 17, 2026 | 8.62 | 8.64 | 8.22 | 8.36 | 8.36 | -3.91% | 4,923 |
| Mar 16, 2026 | 8.78 | 8.78 | 8.54 | 8.70 | 8.70 | 1.40% | 748 |
| Mar 13, 2026 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | 0.23% | 540 |
| Mar 12, 2026 | 8.68 | 8.80 | 8.40 | 8.56 | 8.56 | -0.93% | 7,176 |
| Mar 11, 2026 | 8.66 | 8.68 | 8.60 | 8.64 | 8.64 | 0.93% | 721 |
| Mar 10, 2026 | 8.60 | 8.98 | 8.56 | 8.56 | 8.56 | -0.47% | 6,995 |
| Mar 9, 2026 | 9.68 | 9.68 | 8.34 | 8.60 | 8.60 | -7.73% | 17,616 |
| Mar 6, 2026 | 9.34 | 9.34 | 9.28 | 9.32 | 9.32 | -0.64% | 629 |
| Mar 5, 2026 | 9.50 | 9.50 | 9.36 | 9.38 | 9.38 | -3.10% | 497 |
| Mar 4, 2026 | 9.28 | 9.68 | 9.28 | 9.68 | 9.68 | 0.83% | 2,696 |
| Mar 3, 2026 | 9.60 | 9.68 | 9.50 | 9.60 | 9.60 | -0.62% | 5,705 |
| Mar 2, 2026 | 9.68 | 9.70 | 9.66 | 9.66 | 9.66 | -2.42% | 1,129 |
| Feb 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | - |
| Feb 26, 2026 | 9.96 | 9.96 | 9.92 | 9.92 | 9.92 | -0.20% | 20 |
| Feb 25, 2026 | 9.76 | 9.98 | 9.76 | 9.94 | 9.94 | 0.81% | 101 |
| Feb 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% | - |
| Feb 23, 2026 | 9.98 | 9.98 | 9.78 | 9.84 | 9.84 | -1.60% | 1,030 |
| Feb 20, 2026 | 9.98 | 10.00 | 9.76 | 10.00 | 10.00 | - | 1,969 |
| Feb 19, 2026 | 9.84 | 10.00 | 9.84 | 10.00 | 10.00 | 0.60% | 1,098 |
| Feb 18, 2026 | 9.76 | 10.00 | 9.76 | 9.94 | 9.94 | 0.40% | 592 |
| Feb 17, 2026 | 10.00 | 10.00 | 9.86 | 9.90 | 9.90 | -0.40% | 1,021 |
| Feb 16, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.94 | - | 76 |
| Feb 13, 2026 | 9.82 | 9.98 | 9.82 | 9.94 | 9.94 | - | 1,892 |
| Feb 12, 2026 | 9.90 | 10.05 | 9.84 | 9.94 | 9.94 | -0.20% | 1,222 |
| Feb 11, 2026 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | -1.87% | 40 |
| Feb 10, 2026 | 9.82 | 10.15 | 9.82 | 10.15 | 10.15 | 3.15% | 264 |
| Feb 9, 2026 | 9.96 | 10.00 | 9.78 | 9.84 | 9.84 | -1.40% | 1,083 |
| Feb 6, 2026 | 10.05 | 10.05 | 9.94 | 9.98 | 9.98 | -2.63% | 2,193 |
| Feb 5, 2026 | 10.15 | 10.45 | 10.10 | 10.25 | 10.25 | 1.49% | 2,063 |
| Feb 4, 2026 | 10.25 | 10.25 | 9.82 | 10.10 | 10.10 | - | 1,191 |
| Feb 3, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 165 |
| Feb 2, 2026 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | 2.13% | 288 |
| Jan 30, 2026 | 9.88 | 9.88 | 9.78 | 9.84 | 9.84 | -1.01% | 20 |
| Jan 29, 2026 | 10.00 | 10.00 | 9.80 | 9.94 | 9.94 | - | 3,008 |
| Jan 28, 2026 | 9.88 | 10.10 | 9.88 | 9.94 | 9.94 | - | 869 |
| Jan 27, 2026 | 9.88 | 10.10 | 9.88 | 9.94 | 9.94 | 0.40% | 89 |
| Jan 26, 2026 | 10.00 | 10.05 | 9.88 | 9.90 | 9.90 | -0.80% | 353 |
| Jan 23, 2026 | 10.30 | 10.30 | 9.98 | 9.98 | 9.98 | 0.20% | 907 |
| Jan 22, 2026 | 10.00 | 10.00 | 9.92 | 9.96 | 9.96 | - | 330 |
| Jan 21, 2026 | 10.05 | 10.05 | 9.90 | 9.96 | 9.96 | - | 559 |
| Jan 20, 2026 | 10.05 | 10.05 | 9.90 | 9.96 | 9.96 | -0.90% | 41 |
| Jan 19, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | - |
| Jan 16, 2026 | 10.10 | 10.10 | 9.96 | 9.98 | 9.98 | - | 84 |
| Jan 15, 2026 | 10.30 | 10.30 | 9.94 | 9.98 | 9.98 | - | 1,042 |
| Jan 14, 2026 | 10.05 | 10.05 | 9.94 | 9.98 | 9.98 | -1.67% | 2,343 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.10 | 10.15 | 10.15 | -4.25% | 1,468 |
| Jan 12, 2026 | 10.20 | 10.65 | 10.20 | 10.60 | 10.60 | 1.44% | 219 |
| Jan 9, 2026 | 10.20 | 10.65 | 10.15 | 10.45 | 10.45 | 3.47% | 6,221 |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 82 |