Nine Energy Service, Inc. (FRA:NEJ)
Germany · Delayed Price · Currency is EUR 0.3300
+0.0310 (10.37%)
At close: Jan 9, 2026
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.37% | - |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.29% | - |
| Jan 7, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -6.85% | - |
| Jan 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 14.46% | - |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 12.77% | - |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.04% | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.07% | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.84% | - |
| Dec 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.28% | - |
| Dec 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.40% | - |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | - |
| Dec 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 36.46% | - |
| Dec 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.64% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.63% | - |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.41% | - |
| Dec 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.13% | - |
| Dec 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -9.79% | - |
| Dec 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 2.12% | - |
| Dec 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -12.23% | - |
| Dec 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.36% | - |
| Dec 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.12% | - |
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | - |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.92% | - |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.36% | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.93% | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.26% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.13% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.91% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.20% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.43% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.40% | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.39% | - |
| Nov 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.39% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.22% | - |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.55% | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.66% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.64% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.36% | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.83% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 17.01% | - |
| Nov 5, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 0.81% | 1,013 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.30% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.92% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -16.90% | - |
| Oct 30, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.64% | - |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.91% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.15% | - |
| Oct 27, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 4.68% | - |