Nynomic AG (ETR:M7U)
Germany · Delayed Price · Currency is EUR 21.70
+0.80 (3.83%)
Aug 21, 2026, 5:35 PM CET
Nynomic AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.70 | 21.80 | 20.70 | 21.70 | 21.70 | 3.83% | 14,536 |
| Aug 20, 2026 | 20.30 | 21.90 | 20.30 | 20.90 | 20.90 | 1.46% | 37,818 |
| Aug 19, 2026 | 19.35 | 21.60 | 19.35 | 20.60 | 20.60 | 7.57% | 39,153 |
| Aug 18, 2026 | 19.85 | 19.90 | 18.90 | 19.15 | 19.15 | -4.25% | 16,044 |
| Aug 17, 2026 | 19.50 | 20.50 | 19.40 | 20.00 | 20.00 | 4.17% | 24,858 |
| Aug 14, 2026 | 19.50 | 19.50 | 18.75 | 19.20 | 19.20 | -1.54% | 9,201 |
| Aug 13, 2026 | 19.65 | 19.70 | 18.85 | 19.50 | 19.50 | -1.02% | 12,451 |
| Aug 12, 2026 | 18.95 | 20.40 | 18.70 | 19.70 | 19.70 | 5.91% | 36,042 |
| Aug 11, 2026 | 17.10 | 18.65 | 17.10 | 18.60 | 18.60 | 6.59% | 20,209 |
| Aug 10, 2026 | 17.05 | 18.45 | 17.05 | 17.45 | 17.45 | 2.95% | 19,622 |
| Aug 7, 2026 | 17.00 | 17.35 | 16.80 | 16.95 | 16.95 | -1.45% | 16,074 |
| Aug 6, 2026 | 17.65 | 17.85 | 16.60 | 17.20 | 17.20 | -3.91% | 44,859 |
| Aug 5, 2026 | 19.35 | 19.35 | 17.75 | 17.90 | 17.90 | -6.04% | 22,845 |
| Aug 4, 2026 | 19.10 | 19.85 | 18.50 | 19.05 | 19.05 | 6.42% | 67,619 |
| Aug 3, 2026 | 16.90 | 18.60 | 16.20 | 17.90 | 17.90 | 7.51% | 90,147 |
| Jul 31, 2026 | 15.00 | 17.70 | 15.00 | 16.65 | 16.65 | 12.12% | 50,276 |
| Jul 30, 2026 | 13.95 | 15.10 | 13.80 | 14.85 | 14.85 | 8.79% | 22,883 |
| Jul 29, 2026 | 14.05 | 15.05 | 13.65 | 13.65 | 13.65 | -4.88% | 22,310 |
| Jul 28, 2026 | 15.25 | 15.25 | 14.15 | 14.35 | 14.35 | -6.82% | 37,920 |
| Jul 27, 2026 | 16.05 | 16.05 | 15.15 | 15.40 | 15.40 | 0.33% | 6,028 |
| Jul 24, 2026 | 16.35 | 16.55 | 15.35 | 15.35 | 15.35 | -6.97% | 11,531 |
| Jul 23, 2026 | 16.95 | 17.55 | 16.50 | 16.50 | 16.50 | -1.49% | 12,286 |
| Jul 22, 2026 | 16.40 | 16.90 | 16.20 | 16.75 | 16.75 | 0.90% | 8,352 |
| Jul 21, 2026 | 15.50 | 16.85 | 15.50 | 16.60 | 16.60 | 7.44% | 17,543 |
| Jul 20, 2026 | 16.00 | 16.00 | 15.15 | 15.45 | 15.45 | -1.28% | 17,117 |
| Jul 17, 2026 | 16.50 | 16.50 | 15.20 | 15.65 | 15.65 | -6.57% | 35,473 |
| Jul 16, 2026 | 16.35 | 17.20 | 16.15 | 16.75 | 16.75 | 3.40% | 21,910 |
| Jul 15, 2026 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | 2.21% | 9,192 |
| Jul 14, 2026 | 16.60 | 16.60 | 15.35 | 15.85 | 15.85 | -0.94% | 11,583 |
| Jul 13, 2026 | 16.60 | 16.60 | 15.95 | 16.00 | 16.00 | -0.93% | 6,793 |
| Jul 10, 2026 | 16.60 | 16.60 | 15.70 | 16.15 | 16.15 | -0.92% | 8,840 |
| Jul 9, 2026 | 15.75 | 16.60 | 15.75 | 16.30 | 16.30 | 4.49% | 12,616 |
| Jul 8, 2026 | 16.10 | 16.10 | 15.15 | 15.60 | 15.60 | -4.00% | 14,057 |
| Jul 7, 2026 | 17.60 | 17.60 | 16.25 | 16.25 | 16.25 | -4.13% | 18,407 |
| Jul 6, 2026 | 17.00 | 17.40 | 16.85 | 16.95 | 16.95 | 0.59% | 6,196 |
| Jul 3, 2026 | 16.55 | 17.30 | 16.55 | 16.85 | 16.85 | 1.20% | 10,765 |
| Jul 2, 2026 | 17.00 | 17.70 | 16.50 | 16.65 | 16.65 | -2.92% | 19,942 |
| Jul 1, 2026 | 17.00 | 17.65 | 17.00 | 17.15 | 17.15 | 0.29% | 13,351 |
| Jun 30, 2026 | 17.00 | 18.00 | 17.00 | 17.10 | 17.10 | 0.88% | 15,998 |
| Jun 29, 2026 | 16.85 | 17.70 | 16.85 | 16.95 | 16.95 | - | 18,164 |
| Jun 26, 2026 | 18.35 | 18.35 | 16.65 | 16.95 | 16.95 | -6.35% | 29,632 |
| Jun 25, 2026 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -2.69% | 7,252 |
| Jun 24, 2026 | 19.40 | 19.40 | 18.05 | 18.60 | 18.60 | -0.53% | 16,563 |
| Jun 23, 2026 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -4.10% | 20,227 |
| Jun 22, 2026 | 18.10 | 19.60 | 18.10 | 19.50 | 19.50 | 7.14% | 15,935 |
| Jun 19, 2026 | 18.65 | 19.15 | 18.20 | 18.20 | 18.20 | -1.36% | 12,621 |
| Jun 18, 2026 | 20.60 | 20.60 | 18.40 | 18.45 | 18.45 | -4.65% | 32,113 |
| Jun 17, 2026 | 19.20 | 19.60 | 18.90 | 19.35 | 19.35 | -0.51% | 11,706 |
| Jun 16, 2026 | 20.30 | 20.30 | 19.30 | 19.45 | 19.45 | -4.66% | 17,376 |
| Jun 15, 2026 | 20.60 | 20.90 | 20.20 | 20.40 | 20.40 | 4.35% | 28,574 |