Nynomic AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	11.00	11.40	10.40	11.40	11.40	3.64%	9,544
Mar 30, 2026	11.25	11.75	10.95	11.00	11.00	-4.35%	17,915
Mar 27, 2026	12.05	12.35	11.20	11.50	11.50	-4.96%	10,976
Mar 26, 2026	12.25	12.85	11.25	12.10	12.10	-0.41%	23,740
Mar 25, 2026	12.95	13.05	11.40	12.15	12.15	0.83%	17,046
Mar 24, 2026	11.25	12.05	10.40	12.05	12.05	2.55%	22,305
Mar 23, 2026	10.70	11.90	9.50	11.75	11.75	-6.00%	85,995
Mar 20, 2026	12.20	13.00	10.85	12.50	12.50	-	231,034
Mar 19, 2026	8.48	13.20	8.48	12.50	12.50	48.81%	264,877
Mar 18, 2026	8.26	8.50	8.26	8.40	8.40	0.48%	761
Mar 17, 2026	8.62	8.64	8.22	8.36	8.36	-3.91%	4,923
Mar 16, 2026	8.78	8.78	8.54	8.70	8.70	1.40%	748
Mar 13, 2026	8.66	8.66	8.58	8.58	8.58	0.23%	540
Mar 12, 2026	8.68	8.80	8.40	8.56	8.56	-0.93%	7,176
Mar 11, 2026	8.66	8.68	8.60	8.64	8.64	0.93%	721