Nynomic AG (FRA:M7U)
Germany · Delayed Price · Currency is EUR 21.30
-0.20 (-0.93%)
Last updated: Apr 24, 2026, 7:48 PM CET
FRA:M7U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.80 | 21.40 | 20.70 | 21.30 | 21.30 | -0.93% | 625 |
| Apr 23, 2026 | 23.10 | 23.10 | 21.20 | 21.50 | 21.50 | -11.16% | 800 |
| Apr 22, 2026 | 22.30 | 25.50 | 22.20 | 24.20 | 24.20 | 12.56% | 2,312 |
| Apr 21, 2026 | 24.60 | 25.70 | 20.20 | 21.50 | 21.50 | -7.33% | 2,162 |
| Apr 20, 2026 | 18.60 | 24.10 | 18.60 | 23.20 | 23.20 | 24.73% | 2,147 |
| Apr 17, 2026 | 17.55 | 19.20 | 17.55 | 18.60 | 18.60 | 14.11% | 1,245 |
| Apr 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 2.19% | - |
| Apr 15, 2026 | 15.60 | 15.95 | 15.60 | 15.95 | 15.95 | 0.63% | 280 |
| Apr 14, 2026 | 15.90 | 15.90 | 15.35 | 15.85 | 15.85 | -0.94% | 2,271 |
| Apr 13, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | 0.31% | 695 |
| Apr 10, 2026 | 14.80 | 15.95 | 14.80 | 15.95 | 15.95 | 14.75% | 1,000 |
| Apr 9, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | 2.21% | 100 |
| Apr 8, 2026 | 12.90 | 13.70 | 12.90 | 13.60 | 13.60 | 5.43% | 1,950 |
| Apr 7, 2026 | 10.80 | 12.90 | 10.80 | 12.90 | 12.90 | 17.27% | 266 |
| Apr 2, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | 200 |
| Apr 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Mar 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Mar 30, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -5.86% | - |
| 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% | - |