Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 23.40
-0.10 (-0.43%)
Last updated: Oct 23, 2026, 11:08 AM CEST
FRA:M7U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -0.43% | 49 |
| Oct 22, 2026 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | -3.29% | 2 |
| Oct 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.41% | - |
| Oct 20, 2026 | 25.20 | 25.20 | 24.40 | 24.40 | 24.40 | -3.94% | 111 |
| Oct 19, 2026 | 24.30 | 25.40 | 24.30 | 25.40 | 25.40 | 12.39% | 40 |
| Oct 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | - |
| Oct 15, 2026 | 23.60 | 23.60 | 22.00 | 22.50 | 22.50 | -9.27% | 430 |
| Oct 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Oct 13, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | -1.57% | 20 |
| Oct 12, 2026 | 26.00 | 26.00 | 25.20 | 25.40 | 25.40 | -0.39% | 220 |
| Oct 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -5.56% | - |
| Oct 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.23% | - |
| Oct 7, 2026 | 28.30 | 28.30 | 27.90 | 27.90 | 27.90 | 1.82% | 60 |
| Oct 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Oct 5, 2026 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 1.10% | 80 |
| Oct 2, 2026 | 25.50 | 27.20 | 25.50 | 27.20 | 27.20 | 7.94% | 40 |
| Oct 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 30, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.60 | 5.79% | 780 |
| Sep 29, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 3.42% | 200 |
| Sep 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 25, 2026 | 23.50 | 23.50 | 23.40 | 23.40 | 23.40 | -4.88% | 170 |
| Sep 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.40% | - |
| Sep 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 7.39% | - |
| Sep 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.96% | - |
| Sep 18, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 50 |
| Sep 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Sep 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Sep 14, 2026 | 23.90 | 23.90 | 23.20 | 23.30 | 23.30 | -6.43% | 300 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 4.62% | - |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.42% | - |
| Sep 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Sep 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.06% | - |
| Sep 7, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | 2.10% | 515 |
| Sep 4, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 6.25% | 200 |
| Sep 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Sep 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -3.43% | - |
| Sep 1, 2026 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | -0.85% | 400 |
| Aug 31, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.49% | - |
| Aug 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 5.70% | - |
| Aug 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 26, 2026 | 23.10 | 23.40 | 22.90 | 23.00 | 23.00 | 2.68% | 750 |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.18% | - |
| Aug 24, 2026 | 22.30 | 22.90 | 22.00 | 22.90 | 22.90 | 9.57% | 1,846 |
| Aug 21, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.45% | - |
| Aug 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.32% | - |
| Aug 19, 2026 | 19.10 | 21.10 | 19.10 | 21.10 | 21.10 | 7.65% | 350 |
| Aug 18, 2026 | 19.85 | 19.85 | 19.60 | 19.60 | 19.60 | -2.49% | 50 |
| Aug 17, 2026 | 19.15 | 20.30 | 19.15 | 20.10 | 20.10 | 3.88% | 400 |