Nyfosa AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 7.31
-0.11 (-1.48%)
At close: Sep 26, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.09% | - |
| Sep 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.37% | - |
| Sep 26, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -1.48% | - |
| Sep 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -2.05% | - |
| Sep 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | 2.44% | - |
| Sep 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -1.07% | - |
| Sep 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | -1.26% | - |
| Sep 19, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -0.46% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 2.84% | - |
| Sep 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -3.71% | - |
| Sep 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | 2.74% | - |
| Sep 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | 1.15% | - |
| Sep 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | 1.23% | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -0.34% | - |
| Sep 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | 0.97% | - |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | -1.36% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.37% | - |
| Sep 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | 1.13% | - |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.35% | - |
| Sep 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -2.86% | - |
| Sep 2, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | -0.27% | - |
| Sep 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | -1.93% | - |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | -3.54% | - |
| Aug 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | 1.63% | - |
| Aug 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.53% | - |
| Aug 26, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | -0.79% | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 1.74% | - |
| Aug 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | -0.67% | - |
| Aug 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 1.28% | - |
| Aug 20, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - | - |
| Aug 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | -0.80% | - |
| Aug 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | -1.25% | - |
| Aug 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | 0.93% | - |
| Aug 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | -0.79% | - |
| Aug 13, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -0.92% | - |
| Aug 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -1.17% | - |
| Aug 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | 1.25% | - |
| Aug 8, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - | - |
| Aug 7, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | 0.33% | - |
| Aug 6, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | -0.59% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.87% | - |
| Aug 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | -2.67% | - |
| Jul 31, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | -0.45% | - |
| Jul 30, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | -2.28% | - |
| Jul 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | -0.82% | - |
| Jul 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.90 | 1.27% | - |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -0.82% | - |
| Jul 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | -0.50% | - |
| Jul 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | 1.79% | - |