Nyfosa AB (publ) (FRA:2JM)
Germany · Delayed Price · Currency is EUR 6.27
-0.12 (-1.88%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:2JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | - | -1.88% | - |
| Apr 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.23% | - |
| Apr 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.77% | - |
| Apr 21, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.97% | - |
| Apr 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 1.78% | - |
| Apr 17, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.70% | - |
| Apr 16, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 0.78% | - |
| Apr 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 3.32% | - |
| Apr 14, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.06% | - |
| Apr 13, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.73% | - |
| Apr 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.27% | - |
| Apr 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Apr 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Apr 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.37% | - |
| Apr 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.70% | - |
| Mar 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.95% | - |
| Mar 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | - |
| Mar 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -1.03% | - |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.26% | - |
| Mar 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.73 | 1.13% | - |
| Mar 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | -2.63% | - |
| Mar 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.82 | -3.76% | - |
| Mar 20, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | -2.39% | - |
| Mar 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -1.80% | - |
| Mar 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.31 | 1.43% | - |
| Mar 17, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.22 | 1.29% | - |
| Mar 16, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.14 | -0.72% | - |
| Mar 13, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | -1.18% | - |
| Mar 12, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.26 | -3.14% | - |
| Mar 11, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.46 | 2.51% | - |
| Mar 10, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | -2.60% | - |
| Mar 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | 0.08% | - |
| Mar 6, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.47 | -0.61% | - |
| Mar 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | 1.70% | - |
| Mar 4, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.40 | -3.36% | - |
| Mar 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -1.76% | - |
| Mar 2, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | 0.66% | - |
| Feb 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 0.22% | - |
| Feb 26, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | -0.15% | - |
| Feb 25, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 3.13% | - |
| Feb 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | -1.06% | - |
| Feb 23, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 4.82% | - |
| Feb 20, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | -2.09% | - |
| Feb 19, 2026 | 6.27 | 6.46 | 6.27 | 6.46 | 6.39 | 0.62% | 50 |
| Feb 18, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.35 | 2.23% | - |
| Feb 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | 0.96% | - |
| Feb 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | -0.72% | - |
| Feb 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.20 | -0.56% | - |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -4.91% | 16 |