Nilörngruppen AB (FRA:1GG)
Germany · Delayed Price · Currency is EUR 5.95
+0.19 (3.30%)
At close: Jan 9, 2026
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.30% | - |
| Jan 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -2.04% | - |
| Jan 7, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - | - |
| Jan 6, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | - |
| Jan 5, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.50% | - |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.23% | - |
| Dec 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.87% | - |
| Dec 29, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Dec 23, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.60% | - |
| Dec 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.08% | - |
| Dec 19, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Dec 18, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Dec 17, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| Dec 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.90% | - |
| Dec 15, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% | - |
| Dec 12, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.90% | - |
| Dec 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| Dec 10, 2025 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 1.44% | 400 |
| Dec 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Dec 8, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.54% | - |
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.35% | - |
| Dec 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.32% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.14% | - |
| Dec 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.69% | - |
| Nov 28, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.91% | - |
| Nov 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Nov 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.79% | - |
| Nov 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | - |
| Nov 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Nov 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | - |
| Nov 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.26% | - |
| Nov 19, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| Nov 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | - |
| Nov 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Nov 13, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.09% | - |
| Nov 12, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Nov 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.72% | - |
| Nov 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Nov 5, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.71% | - |
| Nov 4, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 2.40% | 1,650 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% | - |
| Oct 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | - |
| Oct 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% | - |
| Oct 28, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.73% | - |
| Oct 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |