Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 9.78
+0.04 (0.41%)
Last updated: Dec 19, 2025, 8:01 AM CET
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.78 | 9.78 | 9.66 | 9.66 | 9.66 | -0.82% | 140 |
| Dec 18, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.81% | - |
| Dec 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.61% | - |
| Dec 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.60% | - |
| Dec 15, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.40% | - |
| Dec 12, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.63% | - |
| Dec 11, 2025 | 10.35 | 10.35 | 9.82 | 9.82 | 9.82 | -5.12% | 12 |
| Dec 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.27% | - |
| Dec 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.39% | - |
| Dec 8, 2025 | 10.55 | 10.80 | 10.45 | 10.45 | 10.45 | -4.13% | 856 |
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 4, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 0.46% | 6 |
| Dec 3, 2025 | 11.40 | 11.40 | 10.95 | 10.95 | 10.95 | -3.95% | 6 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | - |
| Nov 28, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | - | 1 |
| Nov 27, 2025 | 11.15 | 11.35 | 10.90 | 11.35 | 11.35 | 3.18% | 500 |
| Nov 26, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 200 |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Nov 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 19, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 100 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 17, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 2.30% | 200 |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Nov 13, 2025 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | 2.38% | 610 |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Nov 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 47 |
| Nov 7, 2025 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 5.97% | 100 |
| Nov 6, 2025 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 0.50% | 2,100 |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | - |
| Nov 3, 2025 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | 1.47% | 291 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Oct 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Oct 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Oct 22, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 0.96% | 20 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Oct 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | - |
| Oct 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.65% | - |
| Oct 13, 2025 | 10.55 | 10.95 | 10.45 | 10.95 | 10.95 | 0.46% | 825 |