Nimbus Group AB (Publ) (FRA:9RN)
Germany · Delayed Price · Currency is EUR 0.9960
-0.0090 (-0.90%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:9RN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | - | -0.90% | - |
| Aug 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.82% | - |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.62% | - |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.96% | - |
| Aug 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3.71% | - |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.84% | - |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.45% | - |
| Aug 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Aug 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | - |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Aug 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.65% | - |
| Aug 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.73% | - |
| Aug 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | - |
| Aug 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.69% | - |
| Aug 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Aug 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.97% | 200 |
| Aug 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.81% | - |
| Aug 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.09% | - |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jul 29, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.91% | - |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Jul 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.41% | - |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.83% | - |
| Jul 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| Jul 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.28% | - |
| Jul 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | - |
| Jul 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | - |
| Jul 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.12% | - |
| Jul 15, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.64% | - |
| Jul 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.41% | - |
| Jul 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.40% | - |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.22% | - |
| Jul 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jul 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | - |
| Jul 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.40% | - |
| Jul 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Jul 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.35% | - |
| Jul 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | - |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Jun 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.48% | - |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.88% | - |
| Jun 25, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.29% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Jun 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.67% | - |
| Jun 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 19, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |