Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 21.40
+0.20 (0.94%)
At close: Jan 30, 2026
FRA:N2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Jan 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Jan 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Jan 22, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Jan 20, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 3.57% | 441 |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| Jan 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jan 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.05% | - |
| Jan 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Jan 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jan 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Dec 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Dec 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Dec 17, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Dec 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| Dec 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -5.41% | - |
| Dec 5, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Dec 2, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Dec 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Nov 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | -0.85% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | -0.84% | - |
| Nov 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | -2.46% | - |
| Nov 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | -5.43% | - |
| Nov 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.66 | -3.73% | - |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 2.29% | - |
| Nov 19, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | -1.50% | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -2.92% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | 2.24% | - |