Nerds on Site Inc. (FRA:3NS)
Germany · Delayed Price · Currency is EUR 0.0385
-0.0060 (-13.48%)
At close: Jan 30, 2026
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.48% | - |
| Jan 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.14% | - |
| Jan 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jan 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.37% | - |
| Jan 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.46% | - |
| Jan 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.90% | - |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.41% | - |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -38.95% | - |
| Jan 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.04% | - |
| Jan 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.88% | - |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.37% | - |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.74% | - |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25.35% | - |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.94% | - |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 39.13% | - |
| Jan 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jan 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 15.00% | - |
| Jan 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.65% | - |
| Jan 6, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.93% | - |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.59% | - |
| Jan 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.00% | - |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.04% | - |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 39.39% | - |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.50% | - |
| Dec 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 166.67% | 6,790 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | - |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 200.00% | - |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -66.67% | - |
| Dec 12, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -40.00% | - |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | - |
| Dec 5, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 4, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -40.00% | - |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | - |
| Nov 27, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 26, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -40.00% | - |
| Nov 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | - |
| Nov 21, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 |
| Nov 20, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -40.00% | - |
| Nov 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 66.67% | - |