Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 20.80
-0.60 (-2.80%)
At close: Dec 19, 2025
FRA:N2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | -2.90% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 3.76% | - |
| Nov 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -0.75% | - |
| Nov 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | - | - |
| Nov 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.65 | 0.75% | - |
| Nov 7, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -3.62% | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 1.47% | - |
| Nov 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -2.16% | - |
| Nov 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 2.21% | - |
| Nov 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -10.53% | - |
| Oct 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.23 | -6.17% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.22 | -2.41% | - |
| Oct 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.02 | - | - |
| Oct 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.02 | -2.92% | - |
| Oct 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.01 | -0.58% | - |
| Oct 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | 0.58% | - |
| Oct 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.01 | 1.79% | - |
| Oct 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.41 | 0.60% | - |
| Oct 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.22 | 2.45% | - |
| Oct 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | - | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.42 | -4.12% | - |
| Oct 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | -1.16% | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.21 | 7.50% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.82 | 1.27% | - |
| Oct 13, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.43 | -4.24% | - |