Nyfosa AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 6.92
-0.04 (-0.50%)
At close: Nov 28, 2025
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.65% | - |
| Nov 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.50% | - |
| Nov 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.51% | - |
| Nov 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.76% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.37% | - |
| Nov 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.82% | - |
| Nov 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.74% | - |
| Nov 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Nov 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.15% | - |
| Nov 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Nov 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.51% | - |
| Nov 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | - |
| Nov 12, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Nov 11, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.48% | - |
| Nov 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.07% | - |
| Nov 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.20% | - |
| Nov 6, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Nov 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.78% | - |
| Nov 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% | - |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.33% | - |
| Oct 31, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | - |
| Oct 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.07% | - |
| Oct 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.84% | - |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.47% | - |
| Oct 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% | - |
| Oct 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.32% | - |
| Oct 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.19% | - |
| Oct 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.11% | - |
| Oct 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.76% | - |
| Oct 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.71% | - |
| Oct 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.32% | - |
| Oct 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.19% | - |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.06% | - |
| Oct 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.16% | - |
| Oct 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.25% | - |
| Oct 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.93% | - |
| Oct 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.06% | - |
| Oct 8, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.18% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.49% | - |
| Oct 6, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | - |
| Oct 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.35% | - |
| Oct 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.61% | - |
| Oct 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| 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% | - |