NNIT A/S (FRA:5NN)
Germany · Delayed Price · Currency is EUR 5.76
-0.05 (-0.86%)
At close: Mar 27, 2026
FRA:5NN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.86% | - |
| Mar 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.69% | - |
| Mar 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.69% | - |
| Mar 24, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.36% | - |
| Mar 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 3.51% | - |
| Mar 20, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -3.72% | - |
| Mar 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 6.68% | - |
| Mar 18, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -2.98% | - |
| Mar 17, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 7.33% | - |
| Mar 16, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.56% | - |
| Mar 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.73% | - |
| Mar 12, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Mar 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.18% | - |
| Mar 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 2.33% | - |
| Mar 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.84% | - |
| Mar 6, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.76% | - |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.55% | - |
| Mar 4, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -3.90% | - |
| Mar 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.67% | - |
| Mar 2, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% | - |
| Feb 27, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% | - |
| Feb 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | - |
| Feb 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -3.19% | - |
| Feb 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.56% | - |
| Feb 23, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% | - |
| Feb 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| Feb 19, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.09% | - |
| Feb 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.37% | - |
| Feb 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.85% | - |
| Feb 16, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.36% | - |
| Feb 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.53% | - |
| Feb 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -1.23% | - |
| Feb 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Feb 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.28% | - |
| Feb 6, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.23% | - |
| Feb 5, 2026 | 5.86 | 5.86 | 5.68 | 5.68 | 5.68 | -3.24% | 500 |
| Feb 4, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.18% | - |
| Feb 3, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Feb 2, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.87% | - |
| Jan 30, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% | - |
| Jan 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.82% | - |
| Jan 28, 2026 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | -1.47% | 400 |
| Jan 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 1.49% | - |
| Jan 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.50% | - |
| Jan 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jan 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.98% | - |
| Jan 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.81% | - |
| Jan 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -2.06% | - |
| Jan 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |