Nanalysis Scientific Corp. (FRA:1N1)
Germany · Delayed Price · Currency is EUR 0.1080
+0.0040 (3.85%)
At close: Nov 28, 2025
Nanalysis Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.48% | - |
| Nov 28, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.85% | 6,931 |
| Nov 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.58% | - |
| Nov 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 27.10% | - |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -28.90% | - |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Nov 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.88% | - |
| Nov 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.25% | 8,115 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | - |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Nov 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 16.00% | 13,031 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | - |
| Nov 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 5, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.34% | - |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.87% | - |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | - |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.73% | - |
| Oct 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Oct 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.27% | - |
| Oct 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.34% | 8,719 |
| Oct 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.63% | - |
| Oct 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | - |
| Oct 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | - |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.23% | - |
| Oct 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.62% | - |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.52% | - |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.20% | - |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.87% | - |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.26% | - |
| Oct 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.22% | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | - |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.75% | - |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.22% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.20% | - |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.96% | 1,480 |