Nyfosa AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 6.33
-0.13 (-2.09%)
At close: Feb 20, 2026
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.09% | - |
| Feb 19, 2026 | 6.27 | 6.46 | 6.27 | 6.46 | 6.46 | 0.62% | 50 |
| Feb 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.23% | - |
| Feb 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.96% | - |
| Feb 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.72% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.56% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.91% | 16 |
| Feb 11, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 3.76% | - |
| Feb 10, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.62% | - |
| Feb 9, 2026 | 6.70 | 6.70 | 6.49 | 6.49 | 6.49 | -0.15% | 10 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.23% | - |
| Feb 5, 2026 | 6.59 | 6.59 | 6.49 | 6.49 | 6.49 | -0.92% | 378 |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.68% | - |
| Feb 3, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.08% | - |
| Feb 2, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -2.23% | - |
| Jan 30, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 1.35% | - |
| Jan 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.94% | - |
| Jan 28, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.07% | - |
| Jan 27, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.29% | - |
| Jan 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.38% | - |
| Jan 23, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.03% | - |
| Jan 22, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.39% | - |
| Jan 21, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.85% | - |
| Jan 20, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.41% | - |
| Jan 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.30% | - |
| Jan 16, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.27% | - |
| Jan 15, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.05% | - |
| Jan 14, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.83% | - |
| Jan 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.80% | - |
| Jan 12, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.25% | - |
| Jan 9, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.38% | - |
| Jan 8, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 3.07% | - |
| Jan 7, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.07% | - |
| Jan 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.68% | - |
| Jan 5, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.78% | - |
| Jan 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.20% | - |
| Dec 30, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.30% | - |
| Dec 29, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 1.53% | - |
| Dec 23, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | -2.38% | - |
| Dec 22, 2025 | 6.50 | 6.72 | 6.50 | 6.72 | 6.65 | 2.68% | 16 |
| Dec 19, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | 0.08% | - |
| Dec 18, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | 0.38% | - |
| Dec 17, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | -0.08% | - |
| Dec 16, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.45 | -2.40% | - |
| Dec 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.61 | 0.75% | - |
| Dec 12, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | -0.30% | - |
| Dec 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 0.91% | - |
| Dec 10, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 0.84% | - |
| Dec 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | -1.80% | - |
| Dec 8, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -0.37% | - |