Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 27.00
-1.60 (-5.59%)
At close: Jun 26, 2026
FRA:N2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.59% | - |
| Jun 25, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 3.62% | 200 |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 7.81% | - |
| Jun 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jun 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jun 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Jun 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jun 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Jun 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Jun 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Jun 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jun 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| May 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | - |
| May 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| May 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| May 21, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -1.61% | 100 |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| May 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| May 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.30% | - |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | 2.56% | - |
| May 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 3.54% | - |
| May 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 0.89% | - |
| May 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 1.82% | - |
| May 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | -5.17% | - |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 2.65% | - |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | -5.83% | - |
| May 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | - | - |
| May 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.87 | -2.44% | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.47 | 6.03% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 0.87% | - |
| Apr 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | 1.77% | - |
| Apr 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | -0.88% | - |
| Apr 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - | - |
| Apr 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | - | - |
| Apr 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | -0.87% | - |
| Apr 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | - |
| Apr 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | -1.71% | - |
| Apr 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | 2.63% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.68 | 4.59% | - |