Niu Technologies (FRA:0O9)
Germany · Delayed Price · Currency is EUR 1.640
+0.015 (0.92%)
At close: Aug 26, 2026
FRA:0O9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.92% | 192 |
| Aug 25, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | -0.91% | - |
| Aug 24, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 160 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -4.62% | 6,000 |
| Aug 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Aug 19, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | - |
| Aug 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Aug 17, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Aug 14, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 1.45% | - |
| Aug 13, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -4.43% | - |
| Aug 12, 2026 | 1.71 | 1.82 | 1.71 | 1.81 | 1.81 | 3.14% | 1,500 |
| Aug 11, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -6.42% | - |
| Aug 10, 2026 | 2.06 | 2.06 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Aug 7, 2026 | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | -6.73% | - |
| Aug 6, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | - |
| Aug 5, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -6.67% | - |
| Aug 4, 2026 | 2.17 | 2.25 | 2.09 | 2.25 | 2.25 | 7.66% | 1,700 |
| Aug 3, 2026 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -0.95% | - |
| Jul 31, 2026 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -0.94% | - |
| Jul 30, 2026 | 2.16 | 2.16 | 2.13 | 2.13 | 2.13 | -5.75% | - |
| Jul 29, 2026 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | -1.74% | - |
| Jul 28, 2026 | 2.27 | 2.30 | 2.27 | 2.30 | 2.30 | 4.55% | - |
| Jul 27, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.45% | - |
| Jul 24, 2026 | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | -3.91% | - |
| Jul 23, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 3.14% | - |
| Jul 22, 2026 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | 3.72% | - |
| Jul 21, 2026 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -3.59% | - |
| Jul 20, 2026 | 2.21 | 2.23 | 2.21 | 2.23 | 2.23 | 6.70% | - |
| Jul 17, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 6.09% | - |
| Jul 16, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 9.14% | - |
| Jul 15, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -1.10% | - |
| Jul 14, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.18% | 165 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 7.10% | 2,360 |
| Jul 10, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -1.12% | - |
| Jul 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Jul 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.54% | - |
| Jul 6, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 4.86% | 28 |
| Jul 3, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 6.38% | - |
| Jul 2, 2026 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -5.73% | - |
| Jul 1, 2026 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | 5.76% | 330 |
| Jun 30, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.08% | - |
| Jun 29, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.90% | - |
| Jun 26, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -5.92% | 1,000 |
| Jun 25, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -3.79% | - |
| Jun 24, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | 6.03% | 1,694 |
| Jun 23, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -3.87% | - |
| Jun 22, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -2.95% | - |
| Jun 19, 2026 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | 2.19% | 1,000 |
| Jun 18, 2026 | 1.78 | 1.83 | 1.77 | 1.83 | 1.83 | -1.62% | - |