Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 10.45
-0.10 (-0.95%)
At close: Sep 9, 2025
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -0.95% | 6 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.96% | 6 |
| Sep 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | 0.48% | 6 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -1.42% | - |
| Sep 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | -0.94% | - |
| Sep 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 1.43% | 6 |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -2.78% | 6 |
| Aug 29, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | - | -1.82% | 223 |
| Aug 28, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | - | 7.32% | 100 |
| Aug 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | -0.49% | - |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | - |
| Aug 25, 2025 | 10.55 | 10.75 | 10.50 | 10.50 | - | -3.23% | 620 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | - | -1.81% | 300 |
| Aug 21, 2025 | 10.85 | 11.05 | 10.85 | 11.05 | - | -0.90% | 100 |
| Aug 20, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | - | 3.72% | 105 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -1.83% | 5 |
| Aug 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1.86% | 5 |
| Aug 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -1.38% | 5 |
| Aug 14, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | - | 1.40% | 5 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -0.46% | 575 |
| Aug 12, 2025 | 12.55 | 12.60 | 10.80 | 10.80 | - | -11.84% | 575 |
| Aug 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | -2.00% | 100 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.19% | 100 |
| Aug 7, 2025 | 12.20 | 12.65 | 12.20 | 12.65 | - | 2.85% | 100 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.40% | 134 |
| Aug 5, 2025 | 12.20 | 12.35 | 12.20 | 12.35 | - | -1.20% | 134 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | 0.81% | 50 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | -1.20% | 50 |
| Jul 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | 0.40% | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | - |
| Jul 29, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | - | -3.05% | 50 |
| Jul 28, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | - | 0.77% | 250 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | -2.99% | 350 |
| Jul 24, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | - | 1.52% | 350 |
| Jul 23, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | - | -1.86% | 205 |
| Jul 22, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | - | -1.10% | 300 |
| Jul 21, 2025 | 12.95 | 13.60 | 12.95 | 13.60 | - | 3.82% | 19 |
| Jul 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -0.76% | - |
| Jul 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.15% | 45 |
| Jul 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | - | -3.33% | 45 |
| Jul 15, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | - | -2.53% | 45 |
| Jul 14, 2025 | 13.70 | 13.85 | 13.70 | 13.85 | - | 1.09% | 24 |
| Jul 11, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | - | -2.49% | 4 |
| Jul 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | - | -4.75% | 10 |
| Jul 9, 2025 | 14.65 | 14.75 | 14.65 | 14.75 | - | -0.34% | 10 |
| Jul 8, 2025 | 15.05 | 15.15 | 14.40 | 14.80 | - | -3.27% | 300 |
| Jul 7, 2025 | 15.10 | 15.30 | 15.10 | 15.30 | - | -0.97% | 485 |
| Jul 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | - | -1.59% | 304 |
| Jul 3, 2025 | 15.55 | 15.70 | 15.00 | 15.70 | - | -0.63% | 304 |
| Jul 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.94% | - |