Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 11.95
-0.50 (-4.02%)
At close: Mar 27, 2026
FRA:M7U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -4.02% | - |
| Mar 26, 2026 | 11.90 | 12.45 | 11.90 | 12.45 | 12.45 | -0.40% | 100 |
| Mar 25, 2026 | 11.95 | 12.50 | 11.95 | 12.50 | 12.50 | 3.73% | 100 |
| Mar 24, 2026 | 11.30 | 12.05 | 11.00 | 12.05 | 12.05 | 26.58% | 400 |
| Mar 23, 2026 | 10.75 | 10.75 | 9.52 | 9.52 | 9.52 | -8.46% | 400 |
| Mar 20, 2026 | 12.35 | 12.60 | 10.40 | 10.40 | 10.40 | -20.00% | 1,100 |
| Mar 19, 2026 | 8.26 | 13.00 | 8.26 | 13.00 | 13.00 | 57.77% | 1,140 |
| Mar 18, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -3.96% | - |
| Mar 17, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.69% | - |
| Mar 16, 2026 | 8.46 | 8.64 | 8.46 | 8.64 | 8.64 | 1.65% | 100 |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% | - |
| Mar 12, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.43% | - |
| Mar 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -4.54% | - |
| Mar 10, 2026 | 8.52 | 8.86 | 8.52 | 8.82 | 8.82 | -3.92% | 500 |
| Mar 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.29% | - |
| Mar 6, 2026 | 9.22 | 9.30 | 9.22 | 9.30 | 9.30 | -2.52% | 300 |
| Mar 5, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.63% | - |
| Mar 4, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% | - |
| Mar 3, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.85% | - |
| Mar 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% | - |
| Feb 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% | - |
| Feb 26, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.82% | - |
| Feb 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Feb 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.21% | - |
| Feb 23, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Feb 20, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.65% | - |
| Feb 19, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.61% | - |
| Feb 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - | - |
| Feb 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.41% | - |
| Feb 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Feb 13, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% | - |
| Feb 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.00% | - |
| Feb 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 2.26% | - |
| Feb 10, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Feb 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.21% | - |
| Feb 6, 2026 | 10.05 | 10.05 | 9.92 | 9.92 | 9.92 | 0.20% | 100 |
| Feb 5, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.20% | - |
| Feb 4, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 0.40% | 29 |
| Feb 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.07% | - |
| Feb 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -1.22% | - |
| Jan 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jan 29, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -0.61% | 100 |
| Jan 28, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | - |
| Jan 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.61% | - |
| Jan 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% | - |
| Jan 23, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | - |
| Jan 22, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% | - |
| Jan 20, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.60% | - |
| Jan 19, 2026 | 9.80 | 9.92 | 9.80 | 9.92 | 9.92 | 1.22% | 5 |