Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 10.85
-0.95 (-8.05%)
At close: Sep 30, 2025
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.80 | 11.80 | 10.80 | 11.80 | 11.80 | 11.85% | 5 |
| Sep 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | 260 |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 260 |
| Sep 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 260 |
| Sep 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 210 |
| Sep 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | 210 |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 210 |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | 210 |
| Sep 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | 210 |
| Sep 16, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | - | 210 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | 6 |
| Sep 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | 6 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 6 |
| Sep 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 6 |
| Sep 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | 6 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | 6 |
| Sep 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | 6 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | 6 |
| Sep 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | 6 |
| Sep 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 6 |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 6 |
| Aug 29, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -1.82% | 223 |
| Aug 28, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 7.32% | 100 |
| Aug 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | 620 |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | 620 |
| Aug 25, 2025 | 10.55 | 10.75 | 10.50 | 10.50 | 10.50 | -3.23% | 620 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -1.81% | 300 |
| Aug 21, 2025 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | -0.90% | 100 |
| Aug 20, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 3.72% | 105 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | 5 |
| Aug 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | 5 |
| Aug 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | 5 |
| Aug 14, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | 5 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | 575 |
| Aug 12, 2025 | 12.55 | 12.60 | 10.80 | 10.80 | 10.80 | -11.84% | 575 |
| Aug 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 100 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 100 |
| Aug 7, 2025 | 12.20 | 12.65 | 12.20 | 12.65 | 12.65 | 2.85% | 100 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 134 |
| Aug 5, 2025 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | -1.20% | 134 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 50 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | 50 |
| Jul 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | 50 |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 50 |
| Jul 29, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | -3.05% | 50 |
| Jul 28, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 250 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | 350 |
| Jul 24, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | 1.52% | 350 |
| Jul 23, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | -1.86% | 205 |
| Jul 22, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | -1.10% | 300 |