NNIT A/S (FRA:5NN)
Germany · Delayed Price · Currency is EUR 5.21
+0.13 (2.56%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:5NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 2.56% | - |
| Aug 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.68% | - |
| Aug 24, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.96% | - |
| Aug 21, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.00% | - |
| Aug 20, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% | - |
| Aug 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.61% | - |
| Aug 18, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.81% | - |
| Aug 17, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.30% | - |
| Aug 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | - |
| Aug 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | - |
| Aug 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.87% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.53% | - |
| Aug 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Aug 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Aug 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.50% | - |
| Aug 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | - |
| Aug 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.70% | - |
| Jul 31, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.95% | - |
| Jul 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.31% | - |
| Jul 29, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Jul 28, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.20% | - |
| Jul 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.97% | - |
| Jul 24, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.23% | - |
| Jul 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.30% | - |
| Jul 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.30% | - |
| Jul 21, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -1.48% | - |
| Jul 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.02% | - |
| Jul 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.10% | - |
| Jul 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.12% | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | - |
| Jul 14, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.62% | - |
| Jul 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.37% | - |
| Jul 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.56% | - |
| Jul 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.31% | - |
| Jul 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jul 7, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.40% | - |
| Jul 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.50% | - |
| Jul 3, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% | - |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | - |
| Jun 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% | - |
| Jun 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.83% | - |
| Jun 26, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | - |
| Jun 25, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.51% | - |
| Jun 24, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.31% | - |
| Jun 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.11% | - |
| Jun 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 2.55% | - |
| Jun 19, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.78% | - |
| Jun 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.54% | - |