Nilörngruppen AB (publ) (FRA:1GG)
Germany · Delayed Price · Currency is EUR 4.690
+0.030 (0.64%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1GG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.64% | - |
| Apr 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.76% | - |
| Apr 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.43% | - |
| Apr 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.97% | - |
| Apr 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.27% | - |
| Apr 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.67% | - |
| Apr 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.24% | - |
| Apr 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.92% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.25% | - |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% | - |
| Apr 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 1.82% | - |
| Apr 8, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.57% | - |
| Apr 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.13% | - |
| Apr 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.12% | - |
| Apr 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Mar 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | - |
| Mar 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.36% | - |
| 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% | - |