Nelly Group AB (publ) (FRA:CD20)
Germany · Delayed Price · Currency is EUR 8.36
-0.02 (-0.24%)
At close: Dec 1, 2025
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 8.24 | 8.26 | 8.11 | 8.11 | 8.11 | -1.70% | - |
| Nov 13, 2025 | 8.07 | 8.36 | 8.07 | 8.25 | 8.25 | 2.23% | - |
| Nov 12, 2025 | 7.89 | 8.07 | 7.77 | 8.07 | 8.07 | 2.28% | 1,000 |
| Nov 11, 2025 | 7.96 | 8.05 | 7.84 | 7.89 | 7.89 | -1.00% | 25 |
| Nov 10, 2025 | 7.95 | 8.16 | 7.95 | 7.97 | 7.97 | 0.38% | - |
| Nov 7, 2025 | 8.06 | 8.06 | 7.94 | 7.94 | 7.94 | -1.49% | - |
| Nov 6, 2025 | 8.01 | 8.12 | 7.97 | 8.06 | 8.06 | 0.62% | - |
| Nov 5, 2025 | 8.03 | 8.05 | 7.86 | 8.01 | 8.01 | -0.25% | - |
| Nov 4, 2025 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.59% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | -3.32% | - |
| Oct 31, 2025 | 8.75 | 8.87 | 8.44 | 8.44 | 8.44 | -6.74% | - |
| Oct 30, 2025 | 8.93 | 9.05 | 8.75 | 9.05 | 9.05 | 1.46% | 100 |
| Oct 29, 2025 | 8.53 | 9.09 | 8.53 | 8.92 | 8.92 | 4.69% | 96 |
| Oct 28, 2025 | 8.32 | 8.70 | 8.32 | 8.52 | 8.52 | 2.28% | 667 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.33 | 8.33 | 8.33 | -5.02% | 200 |
| Oct 24, 2025 | 9.12 | 9.12 | 8.75 | 8.77 | 8.77 | -3.73% | - |
| Oct 23, 2025 | 7.99 | 9.23 | 7.99 | 9.11 | 9.11 | 14.02% | 437 |
| Oct 22, 2025 | 7.95 | 8.27 | 7.95 | 7.99 | 7.99 | 0.50% | - |
| Oct 21, 2025 | 8.18 | 8.33 | 7.95 | 7.95 | 7.95 | -2.93% | - |
| Oct 20, 2025 | 8.10 | 8.36 | 8.10 | 8.19 | 8.19 | 1.24% | - |
| Oct 17, 2025 | 8.29 | 8.29 | 8.09 | 8.09 | 8.09 | -2.53% | - |
| Oct 16, 2025 | 8.02 | 8.38 | 8.02 | 8.30 | 8.30 | 1.72% | - |
| Oct 15, 2025 | 8.18 | 8.33 | 8.16 | 8.16 | 8.16 | -0.12% | - |
| Oct 14, 2025 | 8.17 | 8.27 | 8.17 | 8.17 | 8.17 | -0.24% | - |
| Oct 13, 2025 | 7.73 | 8.31 | 7.73 | 8.19 | 8.19 | 6.23% | - |
| Oct 10, 2025 | 7.59 | 8.06 | 7.59 | 7.71 | 7.71 | 1.58% | 75 |
| Oct 9, 2025 | 7.63 | 7.69 | 7.59 | 7.59 | 7.59 | -0.52% | - |
| Oct 8, 2025 | 7.06 | 7.81 | 7.06 | 7.63 | 7.63 | 7.92% | 40 |
| Oct 7, 2025 | 6.92 | 7.27 | 6.92 | 7.07 | 7.07 | 2.17% | - |
| Oct 6, 2025 | 7.13 | 7.13 | 6.81 | 6.92 | 6.92 | -0.86% | 150 |
| Oct 3, 2025 | 7.02 | 7.15 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 2, 2025 | 7.05 | 7.31 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 1, 2025 | 6.96 | 7.17 | 6.96 | 7.05 | 7.05 | 1.15% | 175 |
| Sep 30, 2025 | 6.86 | 7.04 | 6.86 | 6.97 | 6.97 | 1.60% | - |
| Sep 29, 2025 | 7.05 | 7.25 | 6.86 | 6.86 | 6.86 | -2.56% | - |
| Sep 26, 2025 | 7.03 | 7.07 | 6.95 | 7.04 | 7.04 | 0.14% | - |
| Sep 25, 2025 | 6.96 | 7.20 | 6.96 | 7.03 | 7.03 | -2.63% | - |
| Sep 24, 2025 | 6.99 | 7.25 | 6.99 | 7.22 | 7.22 | 3.29% | 10 |
| Sep 23, 2025 | 7.04 | 7.10 | 6.94 | 6.99 | 6.99 | -0.85% | - |