Nimbus Group AB (Publ) (FRA:9RN)
Germany · Delayed Price · Currency is EUR 1.170
+0.005 (0.43%)
Last updated: Feb 20, 2026, 8:02 AM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.43% | - |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Feb 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.38% | - |
| Feb 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | - |
| Feb 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.99% | - |
| Feb 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 11.96% | - |
| Feb 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.47% | - |
| Feb 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | - |
| Feb 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.21% | - |
| Feb 4, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 1,600 |
| Feb 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Feb 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.90% | - |
| Jan 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.35% | - |
| Jan 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -8.08% | - |
| Jan 28, 2026 | 0.99 | 1.30 | 0.99 | 1.30 | 1.30 | 30.26% | 700 |
| Jan 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.81% | - |
| Jan 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Jan 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.94% | - |
| Jan 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jan 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.62% | - |
| Jan 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.88% | - |
| Jan 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Jan 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Jan 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| Jan 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.03% | - |
| Jan 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.22% | - |
| Jan 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.42% | - |
| Jan 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.73% | - |
| Jan 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Jan 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.28% | - |
| Jan 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | - |
| Jan 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.74% | - |
| Dec 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Dec 29, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 3.07% | 390 |
| Dec 23, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.30% | - |
| Dec 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.76% | - |
| Dec 19, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.65% | - |
| Dec 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.23% | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.88% | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.96% | - |
| Dec 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.66% | - |
| Dec 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Dec 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.65% | - |
| Dec 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Dec 9, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.22% | - |
| Dec 8, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |