Nilörngruppen AB (publ) (FRA:1GG)
Germany · Delayed Price · Currency is EUR 4.870
+0.080 (1.67%)
Last updated: Feb 20, 2026, 8:02 AM CET
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Jan 15, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 1.38% | 242 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Jan 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% | - |
| Jan 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| 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% | - |