Natural Grocers by Vitamin Cottage, Inc. (FRA:N2V)
Germany · Delayed Price · Currency is EUR 24.00
-0.40 (-1.64%)
Last updated: Jun 4, 2026, 8:50 AM CET
FRA:N2V Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| Apr 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -3.54% | - |
| Apr 15, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.48 | 3.67% | 70 |
| Apr 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -0.91% | - |
| Apr 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | -0.90% | - |
| Apr 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | 0.91% | - |
| Apr 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | -2.65% | - |
| Apr 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 1.80% | - |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | 1.83% | - |
| Apr 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | - | - |
| Apr 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -3.54% | - |
| Mar 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.48 | 2.73% | - |
| Mar 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 0.92% | - |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | 4.81% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | -0.95% | - |
| Mar 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.89 | -0.94% | - |
| Mar 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | - | - |