Nynomic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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