Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 28.20
+2.20 (8.46%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:N2V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 8.46% | 40 |
| Oct 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Oct 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Oct 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.73% | - |
| Oct 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Oct 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Oct 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Oct 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Oct 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Oct 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Oct 8, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 4.62% | 40 |
| Oct 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Oct 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Oct 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Oct 1, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Sep 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Sep 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Sep 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 5.60% | - |
| Sep 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Sep 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Sep 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 200 |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Sep 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Sep 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Sep 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 31, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Aug 26, 2026 | 23.60 | 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% | - |