Nilörngruppen AB (publ) (FRA:1GG)
Germany · Delayed Price · Currency is EUR 4.410
-0.020 (-0.45%)
At close: Mar 27, 2026
FRA:1GG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% | - |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.34% | - |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.08% | - |
| Mar 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Mar 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.36% | - |
| Mar 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.31% | - |
| Mar 19, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.98% | - |
| Mar 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.11% | - |
| Mar 17, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.71% | - |
| Mar 16, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 2.08% | - |
| Mar 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.40% | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.32% | - |
| Mar 11, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | - |
| Mar 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.32% | - |
| Mar 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.11% | - |
| Mar 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Mar 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.73% | - |
| Mar 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.24% | - |
| Mar 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.44% | - |
| Mar 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.51% | - |
| Feb 27, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.62% | - |
| Feb 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.04% | - |
| Feb 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.48% | - |
| Feb 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.63% | - |
| Feb 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 2.05% | - |
| Feb 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.67% | - |
| Feb 19, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - | - |
| Feb 18, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -1.24% | - |
| Feb 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.42% | - |
| Feb 16, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.51% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -15.89% | - |
| Feb 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.19% | - |
| Feb 11, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 1.55% | - |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.69% | - |
| Feb 9, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.23% | - |
| Feb 6, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.04% | - |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.21% | - |
| Feb 4, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% | - |
| Feb 3, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Feb 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.84% | - |
| Jan 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% | - |
| Jan 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Jan 28, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.67% | - |
| Jan 27, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Jan 26, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | - |
| Jan 22, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.87% | - |
| Jan 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.51% | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.02% | - |
| Jan 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.68% | - |