Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 15.50
-1.00 (-6.06%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:M7U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -3.23% | 40 |
| Jul 16, 2026 | 16.20 | 17.05 | 16.20 | 17.05 | 17.05 | 8.25% | 100 |
| Jul 15, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.94% | - |
| Jul 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% | - |
| Jul 13, 2026 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | 0.31% | 252 |
| Jul 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.58% | - |
| Jul 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -3.46% | - |
| Jul 8, 2026 | 15.95 | 15.95 | 15.90 | 15.90 | 15.90 | -3.93% | 200 |
| Jul 7, 2026 | 16.75 | 16.75 | 16.55 | 16.55 | 16.55 | -1.19% | 100 |
| Jul 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 5.35% | - |
| Jul 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -6.74% | - |
| Jul 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | - |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.11% | - |
| Jun 29, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -8.06% | - |
| Jun 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.91% | - |
| Jun 25, 2026 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -1.34% | 100 |
| Jun 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Jun 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 7.18% | - |
| Jun 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.90% | - |
| Jun 19, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% | 450 |
| Jun 18, 2026 | 19.25 | 19.25 | 18.55 | 18.55 | 18.55 | -4.13% | 500 |
| Jun 17, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -5.15% | - |
| Jun 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | - |
| Jun 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jun 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jun 11, 2026 | 18.45 | 19.95 | 18.45 | 19.90 | 19.90 | 6.70% | 1,857 |
| Jun 10, 2026 | 19.35 | 19.35 | 18.65 | 18.65 | 18.65 | -5.81% | 300 |
| Jun 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 8.49% | - |
| Jun 8, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.14% | - |
| Jun 5, 2026 | 18.30 | 18.70 | 18.30 | 18.65 | 18.65 | 2.47% | 200 |
| Jun 4, 2026 | 18.90 | 18.90 | 18.20 | 18.20 | 18.20 | -9.90% | 49 |
| Jun 3, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jun 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jun 1, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | - | 100 |
| May 29, 2026 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -2.35% | 700 |
| May 28, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -4.48% | - |
| May 26, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 5.19% | - |
| May 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 10.70% | - |
| May 22, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.04% | - |
| May 21, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.00% | - |
| May 20, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.76% | - |
| May 19, 2026 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 2.86% | 19 |
| May 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | - |
| May 15, 2026 | 19.25 | 19.25 | 19.10 | 19.10 | 19.10 | -5.91% | 51 |
| May 14, 2026 | 19.65 | 20.30 | 19.65 | 20.30 | 20.30 | 4.64% | 600 |
| May 13, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| May 12, 2026 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -3.40% | 200 |
| May 11, 2026 | 21.70 | 21.70 | 20.60 | 20.60 | 20.60 | -7.62% | 250 |