Nelly Group AB (publ) (FRA:CD20)
Germany · Delayed Price · Currency is EUR 4.685
-0.190 (-3.90%)
At close: Mar 27, 2026
FRA:CD20 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.90 | 4.90 | 4.69 | 4.69 | 4.69 | -3.90% | - |
| Mar 26, 2026 | 4.97 | 4.97 | 4.85 | 4.88 | 4.88 | -1.61% | - |
| Mar 25, 2026 | 4.79 | 4.98 | 4.79 | 4.96 | 4.96 | 4.10% | - |
| Mar 24, 2026 | 4.91 | 4.92 | 4.75 | 4.76 | 4.76 | -0.83% | 300 |
| Mar 23, 2026 | 4.88 | 4.98 | 4.63 | 4.80 | 4.80 | -1.44% | - |
| Mar 20, 2026 | 4.87 | 4.92 | 4.85 | 4.87 | 4.87 | 0.41% | - |
| Mar 19, 2026 | 4.90 | 4.90 | 4.81 | 4.85 | 4.85 | -0.72% | - |
| Mar 18, 2026 | 5.03 | 5.07 | 4.83 | 4.89 | 4.89 | -2.50% | 600 |
| Mar 17, 2026 | 5.17 | 5.17 | 4.98 | 5.01 | 5.01 | -2.91% | - |
| Mar 16, 2026 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | -0.19% | - |
| Mar 13, 2026 | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | -1.52% | - |
| Mar 12, 2026 | 5.26 | 5.27 | 5.21 | 5.25 | 5.25 | - | - |
| Mar 11, 2026 | 5.41 | 5.41 | 5.22 | 5.25 | 5.25 | -2.60% | - |
| Mar 10, 2026 | 5.35 | 5.39 | 5.31 | 5.39 | 5.39 | 1.51% | - |
| Mar 9, 2026 | 5.38 | 5.38 | 5.15 | 5.31 | 5.31 | -1.12% | - |
| Mar 6, 2026 | 5.49 | 5.49 | 5.34 | 5.37 | 5.37 | -1.47% | - |
| Mar 5, 2026 | 5.57 | 5.71 | 5.43 | 5.45 | 5.45 | -1.98% | 20 |
| Mar 4, 2026 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 3.54% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.28 | 5.37 | 5.37 | -1.83% | - |
| Mar 2, 2026 | 5.56 | 5.56 | 5.40 | 5.47 | 5.47 | -1.62% | 150 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -3.81% | - |
| Feb 26, 2026 | 5.53 | 5.78 | 5.53 | 5.78 | 5.78 | 3.58% | - |
| Feb 25, 2026 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -1.59% | - |
| Feb 24, 2026 | 5.77 | 5.77 | 5.62 | 5.67 | 5.67 | -1.39% | - |
| Feb 23, 2026 | 6.21 | 6.21 | 5.69 | 5.75 | 5.75 | -7.26% | - |
| Feb 20, 2026 | 6.35 | 6.35 | 6.06 | 6.20 | 6.20 | -1.90% | - |
| Feb 19, 2026 | 5.89 | 6.63 | 5.89 | 6.32 | 6.32 | 7.48% | 150 |
| Feb 18, 2026 | 5.93 | 5.93 | 5.79 | 5.88 | 5.88 | -0.51% | - |
| Feb 17, 2026 | 5.80 | 5.91 | 5.56 | 5.91 | 5.91 | 2.25% | - |
| Feb 16, 2026 | 6.05 | 6.05 | 5.75 | 5.78 | 5.78 | -3.99% | - |
| Feb 13, 2026 | 6.05 | 6.21 | 5.97 | 6.02 | 6.02 | -0.33% | - |
| Feb 12, 2026 | 6.43 | 6.79 | 6.02 | 6.04 | 6.04 | -5.77% | 209 |
| Feb 11, 2026 | 7.21 | 7.21 | 6.36 | 6.41 | 6.41 | -10.60% | 100 |
| Feb 10, 2026 | 11.90 | 11.90 | 7.14 | 7.17 | 7.17 | -39.65% | 1,084 |
| Feb 9, 2026 | 11.90 | 12.50 | 11.80 | 11.88 | 11.88 | 0.17% | 400 |
| Feb 6, 2026 | 11.82 | 11.86 | 11.56 | 11.86 | 11.86 | 0.51% | - |
| Feb 5, 2026 | 12.16 | 12.16 | 11.60 | 11.80 | 11.80 | -2.64% | - |
| Feb 4, 2026 | 12.70 | 12.70 | 12.02 | 12.12 | 12.12 | -5.90% | 84 |
| Feb 3, 2026 | 12.32 | 12.88 | 12.26 | 12.88 | 12.88 | 5.06% | 131 |
| Feb 2, 2026 | 12.54 | 12.78 | 12.00 | 12.26 | 12.26 | -2.08% | 4,552 |
| 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 |