NNIT A/S (FRA:5NN)
Germany · Delayed Price · Currency is EUR 5.89
+0.49 (9.07%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:5NN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 9.07% | 200 |
| Oct 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 11.11% | - |
| Oct 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.51% | - |
| Oct 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.21% | - |
| Oct 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.02% | - |
| Oct 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Oct 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.72% | - |
| Oct 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.24% | - |
| Oct 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.52% | - |
| Oct 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Oct 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.68% | - |
| Oct 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 9.28% | - |
| Oct 7, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.04% | - |
| Oct 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.71% | - |
| Oct 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.66% | - |
| Oct 2, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Oct 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.19% | - |
| Sep 30, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.11% | - |
| Sep 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.76% | - |
| Sep 28, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.53% | - |
| Sep 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Sep 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | - |
| Sep 23, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Sep 22, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Sep 21, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.62% | - |
| Sep 18, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.25% | - |
| Sep 17, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Sep 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.50% | - |
| Sep 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.11% | - |
| Sep 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -3.42% | - |
| Sep 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.58% | - |
| Sep 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | - |
| Sep 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.12% | - |
| Sep 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.17% | - |
| Sep 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.19% | - |
| Sep 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 1.18% | - |
| Sep 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.59% | - |
| Sep 2, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.48% | - |
| Sep 1, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.95% | - |
| Aug 31, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -4.51% | - |
| Aug 28, 2026 | 5.19 | 5.54 | 5.19 | 5.54 | 5.54 | 6.95% | 200 |
| Aug 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.58% | - |
| 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% | - |