Nilörngruppen AB (FRA:1GG)
Germany · Delayed Price · Currency is EUR 4.535
-0.050 (-1.09%)
Last updated: Sep 25, 2025, 8:04 AM CET
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.11% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.33% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Sep 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.34% | - |
| Sep 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.55% | - |
| Sep 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.97% | - |
| Sep 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -7.03% | - |
| Sep 16, 2025 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 4.84% | 400 |
| Sep 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Sep 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.11% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.11% | - |
| Sep 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.17% | - |
| Sep 9, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.16% | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Sep 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.15% | - |
| Sep 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Sep 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.52% | - |
| Sep 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Aug 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Aug 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Aug 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.31% | - |
| Aug 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | - |
| Aug 25, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 8.56% | 300 |
| Aug 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.48% | - |
| Aug 21, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.39% | - |
| Aug 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Aug 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Aug 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -8.02% | - |
| Aug 15, 2025 | 4.68 | 5.01 | 4.68 | 4.99 | 4.99 | 3.53% | 793 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,250 |
| Aug 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% | - |
| Aug 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.04% | - |
| Aug 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Aug 1, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | - | 3,150 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.71% | - |
| Jul 29, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 5.32% | 251 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.00% | - |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 4,901 |
| Jul 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.98% | - |