Nimbus Group AB (Publ) (FRA:9RN)
Germany · Delayed Price · Currency is EUR 1.150
0.00 (0.00%)
At close: Mar 27, 2026
FRA:9RN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.22% | - |
| Mar 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.90% | - |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | - |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Mar 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Mar 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 7.18% | - |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -6.28% | - |
| Mar 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.46% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.32% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.84% | - |
| Mar 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Mar 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| Mar 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | - |
| Mar 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Mar 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Mar 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Feb 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 6.01% | - |
| Feb 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.43% | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| 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% | - |