NanoRepro AG (ETR:NN6)
Germany · Delayed Price · Currency is EUR 1.915
+0.040 (2.13%)
Aug 22, 2025, 5:36 PM CET
NanoRepro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.04 | 2.12 | 1.88 | 1.92 | 1.92 | 2.13% | 40,047 |
| Aug 21, 2025 | 1.69 | 1.88 | 1.64 | 1.88 | 1.88 | 13.25% | 28,645 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 1.84% | 16,293 |
| Aug 19, 2025 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 0.62% | 10,230 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | 0.62% | 3,000 |
| Aug 15, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 13,539 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 1.25% | 1,000 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | -4.19% | 2,853 |
| Aug 12, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 4.37% | 9,385 |
| Aug 11, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 1.91% | 3,769 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 1.29% | 40 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.46 | 1.55 | 1.55 | -1.90% | 11,948 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | - | 600 |
| Aug 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -1.86% | 600 |
| Aug 4, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | -0.62% | 5,761 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | - | 5,413 |
| Jul 31, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 2.53% | 389 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | 26,280 |
| Jul 29, 2025 | 1.51 | 1.62 | 1.51 | 1.53 | 1.53 | 1.32% | 26,280 |
| Jul 28, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | - | 1 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.63% | 10,699 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 1.91% | 2,750 |
| Jul 23, 2025 | 1.62 | 1.62 | 1.53 | 1.57 | 1.57 | - | 28 |
| Jul 22, 2025 | 1.56 | 1.67 | 1.53 | 1.57 | 1.57 | 4.67% | 11,434 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.43 | 1.50 | 1.50 | 4.90% | 2,275 |
| Jul 18, 2025 | 1.43 | 1.50 | 1.43 | 1.43 | 1.43 | -5.30% | 8,421 |
| Jul 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.03% | 2,090 |
| Jul 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,582 |
| Jul 15, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | 1.48 | 2.78% | 3,582 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -4.00% | 8,808 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | 1.35% | 1,489 |
| Jul 10, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.27% | 13,679 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 316 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 5,300 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | - | 61 |
| Jul 4, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | - | 40 |
| Jul 3, 2025 | 1.48 | 1.60 | 1.48 | 1.54 | 1.54 | 0.65% | 2,986 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 6,621 |
| Jul 1, 2025 | 1.58 | 1.58 | 1.46 | 1.51 | 1.51 | 2.03% | 6,621 |
| Jun 30, 2025 | 1.60 | 1.62 | 1.43 | 1.48 | 1.48 | -9.20% | 35,902 |
| Jun 27, 2025 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | -1.81% | 5,955 |
| Jun 26, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | 1.84% | 8,616 |
| Jun 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 5,703 |
| Jun 24, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 2.41% | 5,703 |
| Jun 23, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 36 |
| Jun 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 2,960 |
| Jun 19, 2025 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | 1.21% | 2,960 |
| Jun 18, 2025 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 1.23% | 701 |
| Jun 17, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 6,130 |
| Jun 16, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | - | 46 |