Nilörngruppen AB (FRA:1GG)
Germany · Delayed Price · Currency is EUR 4.685
-0.055 (-1.16%)
At close: Sep 9, 2025
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | - | -1.16% | 300 |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.42% | 300 |
| Sep 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.15% | 300 |
| Sep 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -1.24% | 300 |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.62% | 300 |
| Sep 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | 0.52% | 300 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 300 |
| Aug 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.10% | 300 |
| Aug 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 300 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.31% | 300 |
| Aug 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | - | -6.73% | - |
| Aug 25, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | - | 8.56% | 300 |
| Aug 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | - | 1.48% | 793 |
| Aug 21, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2.39% | 793 |
| Aug 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | -0.86% | 793 |
| Aug 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | - | 1.31% | 793 |
| Aug 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | - | -8.02% | - |
| Aug 15, 2025 | 4.68 | 5.01 | 4.68 | 4.99 | - | 3.53% | 793 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 4,250 |
| Aug 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 3,150 |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 3,150 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | 3,150 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.41% | 3,150 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -1.03% | 3,150 |
| Aug 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | 1.04% | 3,150 |
| Aug 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 3,150 |
| Aug 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -2.63% | 3,150 |
| Aug 1, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | - | - | 3,150 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | - | - |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | - | -5.71% | 251 |
| Jul 29, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | - | 5.32% | 251 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | - | 3.00% | 4,901 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -5.10% | 4,901 |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1.19% | 4,901 |
| Jul 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | - | 5.00% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -6.98% | - |
| Jul 21, 2025 | 4.69 | 5.16 | 4.69 | 5.16 | - | 11.93% | 642 |
| Jul 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | - | -4.26% | 200 |
| Jul 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -16.98% | 200 |
| Jul 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -0.85% | 200 |
| Jul 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | 0.17% | 200 |
| Jul 14, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -1.85% | 200 |
| Jul 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.68% | 200 |
| Jul 10, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | - | 1.90% | 200 |
| Jul 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Jul 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | 0.87% | 200 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | - | 0.35% | 200 |
| Jul 4, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | - | -0.17% | 200 |
| Jul 3, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 0.70% | - |
| Jul 2, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | -0.87% | - |