NanoXplore Inc. (FRA:N13)
Germany · Delayed Price · Currency is EUR 1.420
+0.116 (8.90%)
At close: Dec 19, 2025
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 8.90% | 1,000 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.15% | - |
| Dec 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.62% | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.07% | - |
| Dec 15, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Dec 12, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.62% | - |
| Dec 11, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Dec 10, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 4.85% | 700 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.57% | - |
| Dec 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.03% | 50 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | - |
| Dec 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.75% | - |
| Nov 27, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.29% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Nov 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Nov 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.42% | - |
| Nov 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | - |
| Nov 20, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.57% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Nov 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Nov 13, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 4.41% | 190 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Nov 10, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | - |
| Nov 5, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Nov 4, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.42% | - |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.00% | - |
| Oct 30, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.09% | - |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | - |
| Oct 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.14% | - |
| Oct 27, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -5.70% | - |
| Oct 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.27% | - |
| Oct 23, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.76% | 500 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.45% | - |
| Oct 20, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 5.63% | 780 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -4.54% | 1,676 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.22% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.88% | 250 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |