Neinor Homes, S.A. (FRA:1NN)
Germany · Delayed Price · Currency is EUR 18.06
+0.28 (1.57%)
At close: Dec 19, 2025
Neinor Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.78 | 18.06 | 17.78 | 18.06 | 18.06 | 1.57% | - |
| Dec 18, 2025 | 17.64 | 17.78 | 17.64 | 17.78 | 17.78 | 1.02% | - |
| Dec 17, 2025 | 17.94 | 17.94 | 17.60 | 17.60 | 17.60 | -1.90% | - |
| Dec 16, 2025 | 17.88 | 17.94 | 17.88 | 17.94 | 17.94 | - | - |
| Dec 15, 2025 | 18.16 | 18.16 | 17.94 | 17.94 | 17.94 | -0.88% | - |
| Dec 12, 2025 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | -0.22% | - |
| Dec 11, 2025 | 17.86 | 18.14 | 17.86 | 18.14 | 18.14 | 0.78% | - |
| Dec 10, 2025 | 17.88 | 18.00 | 17.88 | 18.00 | 18.00 | 0.67% | - |
| Dec 9, 2025 | 18.42 | 18.42 | 17.88 | 17.88 | 17.88 | -2.61% | - |
| Dec 8, 2025 | 18.24 | 18.36 | 18.24 | 18.36 | 18.36 | 0.66% | - |
| Dec 5, 2025 | 18.12 | 18.24 | 18.12 | 18.24 | 18.24 | 1.00% | - |
| Dec 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% | - |
| Dec 3, 2025 | 18.26 | 18.26 | 18.02 | 18.02 | 18.02 | -1.31% | - |
| Dec 2, 2025 | 18.18 | 18.26 | 18.18 | 18.26 | 18.26 | 0.55% | 329 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Nov 28, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | 0.66% | - |
| Nov 27, 2025 | 18.24 | 18.24 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Nov 26, 2025 | 18.06 | 18.28 | 18.06 | 18.28 | 18.28 | 1.56% | - |
| Nov 25, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 1.35% | - |
| Nov 24, 2025 | 17.44 | 17.76 | 17.44 | 17.76 | 17.76 | 1.95% | - |
| Nov 21, 2025 | 17.02 | 17.42 | 17.02 | 17.42 | 17.42 | 2.59% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 16.98 | 16.98 | 16.98 | -0.47% | - |
| Nov 19, 2025 | 17.02 | 17.06 | 17.02 | 17.06 | 17.06 | - | - |
| Nov 18, 2025 | 16.84 | 17.06 | 16.84 | 17.06 | 17.06 | 0.35% | - |
| Nov 17, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 0.35% | - |
| Nov 14, 2025 | 16.90 | 16.94 | 16.90 | 16.94 | 16.94 | 0.24% | - |
| Nov 13, 2025 | 17.12 | 17.12 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% | - |
| Nov 11, 2025 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | - | - |
| Nov 10, 2025 | 16.98 | 17.08 | 16.98 | 17.08 | 17.08 | 1.07% | - |
| Nov 7, 2025 | 16.74 | 16.90 | 16.74 | 16.90 | 16.90 | 0.96% | - |
| Nov 6, 2025 | 16.78 | 16.78 | 16.74 | 16.74 | 16.74 | -2.90% | - |
| Nov 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.65% | - |
| Nov 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% | - |
| Nov 3, 2025 | 17.18 | 17.18 | 17.12 | 17.12 | 17.12 | -0.12% | - |
| Oct 31, 2025 | 17.34 | 17.34 | 17.14 | 17.14 | 17.14 | -1.27% | - |
| Oct 30, 2025 | 17.26 | 17.36 | 17.26 | 17.36 | 17.36 | 0.70% | - |
| Oct 29, 2025 | 17.26 | 17.26 | 17.24 | 17.24 | 17.24 | -0.12% | - |
| Oct 28, 2025 | 17.36 | 17.36 | 17.26 | 17.26 | 17.26 | -0.80% | - |
| Oct 27, 2025 | 17.08 | 17.40 | 17.08 | 17.40 | 17.40 | 2.59% | 714 |
| Oct 24, 2025 | 15.90 | 16.96 | 15.90 | 16.96 | 16.96 | 6.27% | - |
| Oct 23, 2025 | 16.72 | 16.72 | 15.96 | 15.96 | 15.96 | -4.32% | - |
| Oct 22, 2025 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | -0.36% | - |
| Oct 21, 2025 | 17.06 | 17.06 | 16.74 | 16.74 | 16.74 | -1.99% | - |
| Oct 20, 2025 | 16.92 | 17.08 | 16.92 | 17.08 | 17.08 | 1.07% | - |
| Oct 17, 2025 | 16.68 | 16.90 | 16.68 | 16.90 | 16.90 | 0.72% | 120 |
| Oct 16, 2025 | 16.80 | 16.80 | 16.78 | 16.78 | 16.78 | 0.12% | - |
| Oct 15, 2025 | 17.14 | 17.16 | 16.76 | 16.76 | 16.76 | -1.76% | 1,500 |
| Oct 14, 2025 | 16.98 | 17.06 | 16.98 | 17.06 | 17.06 | -0.23% | - |
| Oct 13, 2025 | 17.04 | 17.10 | 17.04 | 17.10 | 17.10 | 1.42% | - |