Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 9.98
-0.02 (-0.20%)
Feb 23, 2026, 9:02 AM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 10.05 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 3,119 |
| Jan 6, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 0.20% | 2,745 |
| Jan 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% | 28 |
| Jan 2, 2026 | 9.68 | 9.88 | 9.68 | 9.88 | 9.88 | 0.41% | 957 |
| Dec 30, 2025 | 9.90 | 9.96 | 9.82 | 9.84 | 9.84 | -1.20% | 5,671 |
| Dec 29, 2025 | 9.86 | 9.96 | 9.62 | 9.96 | 9.96 | 1.43% | 3,658 |
| Dec 23, 2025 | 9.62 | 9.86 | 9.62 | 9.82 | 9.82 | 2.29% | 10,160 |
| Dec 22, 2025 | 9.62 | 9.68 | 9.60 | 9.60 | 9.60 | -1.84% | 2,762 |
| Dec 19, 2025 | 9.82 | 9.86 | 9.78 | 9.78 | 9.78 | -0.81% | 2,021 |
| Dec 18, 2025 | 9.80 | 9.90 | 9.58 | 9.86 | 9.86 | 0.41% | 4,100 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.82 | -1.21% | 3,628 |
| Dec 16, 2025 | 9.96 | 9.96 | 9.84 | 9.94 | 9.94 | -0.20% | 2,100 |
| Dec 15, 2025 | 10.25 | 10.25 | 9.96 | 9.96 | 9.96 | -1.39% | 4,283 |
| Dec 12, 2025 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | - | 2,783 |
| Dec 11, 2025 | 10.45 | 10.45 | 10.10 | 10.10 | 10.10 | -3.81% | 3,067 |
| Dec 10, 2025 | 10.45 | 10.50 | 10.45 | 10.50 | 10.50 | - | 20 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.45 | 10.50 | 10.50 | -2.78% | 2,536 |
| Dec 8, 2025 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -0.92% | 3,718 |