Nyfosa AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 7.82
+0.14 (1.76%)
Last updated: Oct 21, 2025, 8:03 AM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 356 |
| Oct 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.19% | 356 |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.06% | 356 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.16% | 356 |
| Oct 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.25% | 356 |
| Oct 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.93% | 356 |
| Oct 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.06% | 356 |
| Oct 8, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.18% | 356 |
| 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 | 6.61 | -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% | - |