Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 23.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:N2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | - | - | - |
| Aug 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Aug 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Aug 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Aug 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.55% | - |
| Aug 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | 1.72% | - |
| Aug 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | -0.85% | - |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - | - |
| Aug 11, 2026 | 22.20 | 23.40 | 22.20 | 23.40 | 23.27 | -2.50% | 9 |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -13.04% | - |
| Aug 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 2.22% | - |
| Aug 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -2.17% | - |
| Aug 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | -2.13% | - |
| Aug 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | 3.68% | - |
| Aug 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -0.73% | - |
| Jul 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | -2.84% | - |
| Jul 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | 2.17% | - |
| Jul 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 1.47% | - |
| Jul 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | 5.43% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.66 | 2.38% | - |
| Jul 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.06 | -5.26% | - |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | - | - |
| Jul 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -1.48% | - |
| Jul 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -7.53% | - |
| Jul 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.04 | 4.29% | 22 |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 2.94% | - |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.05 | -0.73% | - |
| Jul 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | -2.14% | - |
| Jul 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | - | - |
| Jul 13, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | -0.71% | - |
| Jul 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.05 | -1.40% | - |
| Jul 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.44 | -0.69% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.64 | 1.41% | - |
| Jul 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.24 | 1.43% | - |
| Jul 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.85 | 0.72% | - |
| Jul 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | 1.46% | - |
| Jul 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.25 | 3.01% | - |
| Jul 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.45 | -1.48% | - |
| Jun 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -2.17% | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 2.22% | - |
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -5.59% | - |
| Jun 25, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.44 | 3.62% | 200 |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.45 | 7.81% | - |
| Jun 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | - | - |
| Jun 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | - | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.46 | -2.29% | - |
| Jun 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | 1.55% | - |