Nynomic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.70	20.10	19.50	19.55	19.55	-	14,505
Jun 11, 2026	18.60	19.90	18.45	19.55	19.55	3.99%	34,381
Jun 10, 2026	18.90	19.35	17.90	18.80	18.80	-3.84%	52,074
Jun 9, 2026	19.95	21.30	19.05	19.55	19.55	-2.01%	82,145
Jun 8, 2026	18.50	20.30	18.35	19.95	19.95	6.12%	49,672
Jun 5, 2026	18.50	19.50	18.25	18.80	18.80	0.27%	33,183
Jun 4, 2026	18.90	19.20	17.70	18.75	18.75	-0.53%	39,535
Jun 3, 2026	20.00	20.10	18.80	18.85	18.85	-6.68%	36,779
Jun 2, 2026	20.20	20.40	18.95	20.20	20.20	-	39,438
Jun 1, 2026	20.50	21.50	19.75	20.20	20.20	-2.42%	47,111
May 29, 2026	21.50	21.50	20.20	20.70	20.70	-4.17%	30,695
May 28, 2026	21.50	22.00	21.00	21.60	21.60	0.47%	19,766
May 27, 2026	21.00	23.10	20.50	21.50	21.50	2.87%	66,900
May 26, 2026	22.50	22.50	20.90	20.90	20.90	-7.93%	38,444
May 25, 2026	21.40	22.90	21.10	22.70	22.70	8.10%	32,075
May 22, 2026	19.00	21.20	18.80	21.00	21.00	8.81%	29,303
May 21, 2026	19.70	20.10	19.15	19.30	19.30	-2.77%	16,869
May 20, 2026	19.55	20.30	18.15	19.85	19.85	1.02%	44,851
May 19, 2026	19.10	22.30	18.70	19.65	19.65	2.88%	75,408
May 18, 2026	19.30	19.35	18.60	19.10	19.10	-1.29%	32,003
May 15, 2026	19.10	19.60	19.00	19.35	19.35	-0.77%	10,075
May 14, 2026	20.10	20.30	18.90	19.50	19.50	-3.94%	20,170
May 13, 2026	19.60	20.60	18.05	20.30	20.30	3.84%	62,911
May 12, 2026	20.20	20.60	18.65	19.55	19.55	-5.56%	87,899
May 11, 2026	21.60	22.30	20.40	20.70	20.70	-3.72%	67,780
May 8, 2026	22.40	22.80	20.20	21.50	21.50	-5.29%	65,212
May 7, 2026	22.00	24.50	21.60	22.70	22.70	6.57%	100,116
May 6, 2026	24.10	25.00	20.80	21.30	21.30	-13.41%	90,081
May 5, 2026	23.90	25.30	22.60	24.60	24.60	0.41%	73,804
May 4, 2026	20.30	24.60	18.25	24.50	24.50	21.29%	184,582
Apr 30, 2026	20.80	21.20	19.90	20.20	20.20	-0.98%	48,759
Apr 29, 2026	21.40	22.10	19.90	20.40	20.40	-2.86%	43,698
Apr 28, 2026	23.80	24.00	20.20	21.00	21.00	-12.13%	83,057
Apr 27, 2026	21.10	25.50	21.00	23.90	23.90	13.27%	129,731
Apr 24, 2026	20.60	22.00	20.00	21.10	21.10	6.57%	59,324
Apr 23, 2026	22.90	22.90	18.70	19.80	19.80	-12.78%	116,481
Apr 22, 2026	23.20	26.00	22.00	22.70	22.70	6.07%	251,115
Apr 21, 2026	25.60	26.30	19.80	21.40	21.40	-10.08%	176,517
Apr 20, 2026	19.10	24.00	19.10	23.80	23.80	25.93%	170,420
Apr 17, 2026	17.80	19.10	17.60	18.90	18.90	6.48%	69,282
Apr 16, 2026	16.50	17.80	16.35	17.75	17.75	8.56%	37,685
Apr 15, 2026	15.80	16.50	15.30	16.35	16.35	4.14%	55,777
Apr 14, 2026	16.00	16.10	15.70	15.70	15.70	-1.88%	34,291
Apr 13, 2026	15.75	16.10	15.60	16.00	16.00	1.91%	27,947
Apr 10, 2026	14.75	15.70	14.60	15.70	15.70	6.80%	43,029
Apr 9, 2026	13.55	14.75	13.30	14.70	14.70	7.69%	35,244
Apr 8, 2026	13.10	13.90	12.90	13.65	13.65	7.06%	36,842
Apr 7, 2026	10.75	13.00	10.35	12.75	12.75	15.91%	33,282
Apr 2, 2026	10.90	11.05	10.90	11.00	11.00	-0.90%	2,730
Apr 1, 2026	12.25	12.25	10.55	11.10	11.10	-2.63%	15,798