Nelly Group AB (publ) (FRA:CD20)
Germany · Delayed Price · Currency is EUR 11.64
+0.64 (5.82%)
Last updated: Jan 26, 2026, 5:15 PM CET
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12.30 | 12.52 | 12.30 | 12.52 | 12.52 | -3.10% | - |
| Jan 29, 2026 | 12.38 | 12.92 | 12.24 | 12.92 | 12.92 | 5.21% | 1,077 |
| Jan 28, 2026 | 12.72 | 12.80 | 12.16 | 12.28 | 12.28 | -4.36% | 258 |
| Jan 27, 2026 | 11.72 | 12.84 | 11.72 | 12.84 | 12.84 | 9.93% | 1,525 |
| Jan 26, 2026 | 11.06 | 11.84 | 10.92 | 11.68 | 11.68 | 6.18% | 1,020 |
| Jan 23, 2026 | 11.04 | 11.04 | 10.90 | 11.00 | 11.00 | - | 20 |
| Jan 22, 2026 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 5.57% | - |
| Jan 21, 2026 | 10.40 | 10.42 | 10.26 | 10.42 | 10.42 | 0.77% | - |
| Jan 20, 2026 | 10.10 | 10.34 | 10.10 | 10.34 | 10.34 | 2.78% | - |
| Jan 19, 2026 | 10.30 | 10.30 | 10.04 | 10.06 | 10.06 | -1.95% | 200 |
| Jan 16, 2026 | 10.74 | 10.74 | 10.22 | 10.26 | 10.26 | -3.93% | - |
| Jan 15, 2026 | 11.14 | 11.14 | 10.30 | 10.68 | 10.68 | - | 5,300 |
| Jan 14, 2026 | 10.44 | 10.68 | 10.44 | 10.68 | 10.68 | 2.69% | - |
| Jan 13, 2026 | 10.40 | 10.50 | 10.24 | 10.40 | 10.40 | 0.39% | 506 |
| Jan 12, 2026 | 10.50 | 10.50 | 10.30 | 10.36 | 10.36 | -0.96% | - |
| Jan 9, 2026 | 10.66 | 10.66 | 10.32 | 10.46 | 10.46 | -1.51% | 50 |
| Jan 8, 2026 | 10.70 | 10.70 | 10.54 | 10.62 | 10.62 | -5.35% | - |
| Jan 7, 2026 | 10.42 | 11.22 | 10.42 | 11.22 | 11.22 | 8.09% | 50 |
| Jan 6, 2026 | 10.42 | 10.42 | 10.34 | 10.38 | 10.38 | - | 50 |
| Jan 5, 2026 | 10.26 | 10.78 | 10.26 | 10.38 | 10.38 | 1.76% | 50 |
| Jan 2, 2026 | 9.94 | 10.60 | 9.78 | 10.20 | 10.20 | 3.45% | 386 |
| Dec 30, 2025 | 10.08 | 10.08 | 9.86 | 9.86 | 9.86 | -1.60% | - |
| Dec 29, 2025 | 10.30 | 10.30 | 9.93 | 10.02 | 10.02 | -2.15% | - |
| Dec 23, 2025 | 10.28 | 10.30 | 10.08 | 10.24 | 10.24 | - | - |
| Dec 22, 2025 | 10.04 | 10.38 | 10.02 | 10.24 | 10.24 | 2.50% | 1,000 |
| Dec 19, 2025 | 10.10 | 10.10 | 9.93 | 9.99 | 9.99 | -0.70% | - |
| Dec 18, 2025 | 10.06 | 10.26 | 9.92 | 10.06 | 10.06 | 0.60% | 50 |
| Dec 17, 2025 | 9.82 | 10.10 | 9.82 | 10.00 | 10.00 | 2.77% | 300 |
| Dec 16, 2025 | 10.04 | 10.04 | 9.71 | 9.73 | 9.73 | -2.11% | - |
| Dec 15, 2025 | 9.87 | 10.18 | 9.85 | 9.94 | 9.94 | 1.22% | 80 |
| Dec 12, 2025 | 9.53 | 9.93 | 9.53 | 9.82 | 9.82 | 2.72% | - |
| Dec 11, 2025 | 8.86 | 9.56 | 8.85 | 9.56 | 9.56 | 7.30% | - |
| Dec 10, 2025 | 8.95 | 8.95 | 8.88 | 8.91 | 8.91 | -1.11% | - |
| Dec 9, 2025 | 8.72 | 9.01 | 8.72 | 9.01 | 9.01 | -0.44% | - |
| Dec 8, 2025 | 8.69 | 9.20 | 8.69 | 9.05 | 9.05 | 3.08% | 2,500 |
| Dec 5, 2025 | 8.81 | 8.99 | 8.72 | 8.78 | 8.78 | -0.68% | - |
| Dec 4, 2025 | 8.70 | 8.87 | 8.68 | 8.84 | 8.84 | 1.38% | - |
| Dec 3, 2025 | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | 0.81% | - |
| Dec 2, 2025 | 8.37 | 8.73 | 8.37 | 8.65 | 8.65 | 3.47% | - |
| Dec 1, 2025 | 8.37 | 8.38 | 8.24 | 8.36 | 8.36 | -0.24% | - |
| Nov 28, 2025 | 8.32 | 8.54 | 8.32 | 8.38 | 8.38 | 0.72% | - |
| Nov 27, 2025 | 8.11 | 8.40 | 8.11 | 8.32 | 8.32 | 0.85% | - |
| Nov 26, 2025 | 8.38 | 8.42 | 8.20 | 8.25 | 8.25 | -1.43% | - |
| Nov 25, 2025 | 8.52 | 8.52 | 8.25 | 8.37 | 8.37 | -1.76% | - |
| Nov 24, 2025 | 7.98 | 8.52 | 7.98 | 8.52 | 8.52 | 6.77% | - |
| Nov 21, 2025 | 8.03 | 8.03 | 7.80 | 7.98 | 7.98 | -0.62% | - |
| Nov 20, 2025 | 8.00 | 8.19 | 8.00 | 8.03 | 8.03 | 0.50% | - |
| Nov 19, 2025 | 8.10 | 8.12 | 7.94 | 7.99 | 7.99 | -1.48% | - |
| Nov 18, 2025 | 7.90 | 8.11 | 7.88 | 8.11 | 8.11 | 2.40% | - |
| Nov 17, 2025 | 8.11 | 8.17 | 7.92 | 7.92 | 7.92 | -2.34% | - |