NNIT A/S (FRA:5NN)
Germany · Delayed Price · Currency is EUR 5.73
+0.01 (0.17%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5NN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | - | 0.17% | - |
| Apr 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Apr 22, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -6.80% | - |
| Apr 21, 2026 | 5.92 | 6.18 | 5.92 | 6.18 | 6.18 | 2.66% | 7 |
| Apr 20, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.35% | - |
| Apr 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.95% | - |
| Apr 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.70% | - |
| Apr 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.53% | - |
| Apr 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.49% | - |
| Apr 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.83% | - |
| Apr 9, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.83% | - |
| Apr 8, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.96% | - |
| Apr 7, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% | - |
| Apr 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.49% | - |
| Apr 1, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 4.30% | - |
| Mar 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 3.01% | - |
| Mar 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.91% | - |
| 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% | - |