Nelly Group AB (publ) (FRA:CD20)
Germany · Delayed Price · Currency is EUR 6.20
-0.12 (-1.90%)
At close: Feb 20, 2026
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |