Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 21.80
+1.00 (4.81%)
At close: Mar 27, 2026
FRA:N2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Mar 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Mar 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Mar 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | - |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Mar 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Mar 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Mar 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Feb 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | - | - |
| Feb 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 2.78% | - |
| Feb 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 0.93% | - |
| Feb 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 3.88% | - |
| Feb 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.48 | -0.96% | - |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | -4.59% | - |
| Feb 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -0.91% | - |
| Feb 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | -0.90% | - |
| Feb 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 4.72% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | 3.92% | - |
| Feb 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 2.00% | - |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | -4.76% | - |
| Feb 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | -3.67% | - |
| Feb 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -4.39% | - |
| Feb 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | 1.79% | - |
| Feb 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -1.75% | - |
| Feb 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | -1.72% | - |
| Feb 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | 3.57% | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | 4.67% | - |
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 0.94% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | -3.64% | - |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.87 | 1.85% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 0.93% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | -0.93% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | -2.70% | - |
| Jan 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.07 | 2.78% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | -6.90% | - |
| Jan 20, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.07 | 3.57% | 441 |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.27 | -0.88% | - |