Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 9.94
-0.06 (-0.60%)
Jan 28, 2026, 5:35 PM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | - | -0.60% | 1 |
| 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 |
| Dec 5, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | -0.91% | 534 |
| Dec 4, 2025 | 11.30 | 11.45 | 10.60 | 11.00 | 11.00 | -3.93% | 3,152 |
| Dec 3, 2025 | 11.15 | 11.45 | 11.15 | 11.45 | 11.45 | - | 1,450 |
| Dec 2, 2025 | 11.20 | 11.45 | 11.20 | 11.45 | 11.45 | -0.43% | 116 |
| Dec 1, 2025 | 11.50 | 11.50 | 10.95 | 11.50 | 11.50 | 4.55% | 1,249 |
| Nov 28, 2025 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | 1,671 |
| Nov 27, 2025 | 10.95 | 11.45 | 10.75 | 11.20 | 11.20 | - | 5,115 |
| Nov 26, 2025 | 10.75 | 11.30 | 10.75 | 11.20 | 11.20 | 3.70% | 4,753 |
| Nov 25, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | -1.37% | 10 |
| Nov 24, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.95 | 0.46% | 1,509 |
| 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 |