Nilörngruppen AB (publ) (FRA:1GG)
Germany · Delayed Price · Currency is EUR 6.62
+0.03 (0.46%)
Last updated: Jun 5, 2026, 8:04 AM CET
FRA:1GG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | - | -2.80% | - |
| Jun 3, 2026 | 6.63 | 6.78 | 6.63 | 6.78 | 6.78 | 1.35% | 4,330 |
| Jun 2, 2026 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 0.15% | 4,330 |
| Jun 1, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| May 29, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| May 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | - |
| May 27, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| May 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| May 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.30% | - |
| May 22, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | - |
| May 21, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.60% | - |
| May 20, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| May 19, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.46% | - |
| May 18, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.30% | - |
| May 15, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.75% | - |
| May 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.15% | - |
| May 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.45% | - |
| May 12, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.12% | 80 |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -0.15% | - |
| May 8, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.62 | -0.29% | - |
| May 7, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.64 | 0.44% | - |
| May 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | 0.60% | - |
| May 5, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.57 | 4.84% | - |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.27 | 46.45% | - |
| Apr 30, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | -0.11% | - |
| Apr 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -1.13% | - |
| Apr 28, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.33 | -0.78% | - |
| Apr 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | -4.90% | - |
| Apr 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | 0.64% | - |
| Apr 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 0.76% | - |
| Apr 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.53 | 0.43% | - |
| Apr 21, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | -0.97% | - |
| Apr 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.55 | -1.27% | - |
| Apr 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.61 | -1.67% | - |
| Apr 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.69 | -2.24% | - |
| Apr 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | - | - |
| Apr 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.80 | 3.92% | - |
| Apr 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 5.25% | - |
| Apr 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | 0.22% | - |
| Apr 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.38 | 1.82% | - |
| Apr 8, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | -1.57% | - |
| Apr 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 1.13% | - |
| Apr 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.32 | -1.12% | - |
| Apr 1, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 2.29% | - |
| Mar 31, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 0.23% | - |
| Mar 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -1.36% | - |
| Mar 27, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.32 | -0.45% | - |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 0.34% | - |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | 2.08% | - |
| Mar 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -0.35% | - |