Nutriband Inc. (FRA:9WV)
Germany · Delayed Price · Currency is EUR 3.040
+0.060 (2.01%)
At close: Mar 27, 2026
FRA:9WV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Mar 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Mar 25, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Mar 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Mar 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.05% | - |
| Mar 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Mar 18, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Mar 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Mar 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Mar 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -6.79% | - |
| Mar 12, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 2.53% | - |
| Mar 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -5.95% | - |
| Mar 10, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Mar 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 6.10% | - |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Mar 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Mar 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Mar 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Feb 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Feb 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Feb 25, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Feb 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.13% | - |
| Feb 20, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.16% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Feb 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Feb 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.59% | - |
| Feb 12, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Feb 9, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Feb 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -6.74% | - |
| Feb 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -3.26% | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Feb 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6.86% | - |
| Jan 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jan 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.73% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Jan 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jan 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 5.65% | - |
| Jan 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jan 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Jan 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Jan 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |