NanoRepro AG (FRA:NN6)
Germany · Delayed Price · Currency is EUR 1.840
+0.005 (0.27%)
At close: Sep 9, 2025
NanoRepro AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.76 | 1.86 | 1.76 | 1.84 | - | 0.27% | 561 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 13,655 |
| Sep 5, 2025 | 1.95 | 1.95 | 1.84 | 1.84 | - | -3.42% | 5,550 |
| Sep 4, 2025 | 1.93 | 1.94 | 1.90 | 1.90 | - | 0.26% | 1,005 |
| Sep 3, 2025 | 1.80 | 1.90 | 1.80 | 1.90 | - | 2.16% | 348 |
| Sep 2, 2025 | 1.91 | 1.91 | 1.86 | 1.86 | - | -3.39% | 3,730 |
| Sep 1, 2025 | 1.94 | 1.96 | 1.92 | 1.92 | - | -0.26% | 6,466 |
| Aug 29, 2025 | 1.94 | 1.95 | 1.90 | 1.93 | - | -0.77% | 6,965 |
| Aug 28, 2025 | 1.96 | 1.97 | 1.91 | 1.94 | - | -1.52% | 14,959 |
| Aug 27, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | - | -0.25% | 3,255 |
| Aug 26, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | - | 2.60% | 6,350 |
| Aug 25, 2025 | 1.99 | 1.99 | 1.89 | 1.93 | - | 0.52% | 2,221 |
| Aug 22, 2025 | 2.04 | 2.12 | 1.88 | 1.92 | - | 2.13% | 40,047 |
| Aug 21, 2025 | 1.69 | 1.88 | 1.64 | 1.88 | - | 13.29% | 28,645 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | - | 1.85% | 16,293 |
| Aug 19, 2025 | 1.60 | 1.64 | 1.56 | 1.63 | - | 0.31% | 10,230 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | - | 0.93% | 3,000 |
| Aug 15, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | - | -0.62% | 13,539 |
| Aug 14, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | - | 0.94% | 1,000 |
| Aug 13, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | - | - | 2,853 |
| Aug 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | - | 9,385 |
| Aug 11, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | - | 2.24% | 3,769 |
| Aug 8, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | - | 0.97% | 40 |
| Aug 7, 2025 | 1.52 | 1.56 | 1.46 | 1.55 | - | -1.59% | 11,948 |
| Aug 6, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | - | - | 352 |
| Aug 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | - | -2.17% | 600 |
| Aug 4, 2025 | 1.58 | 1.63 | 1.55 | 1.61 | - | -0.31% | 5,761 |
| Aug 1, 2025 | 1.62 | 1.62 | 1.55 | 1.62 | - | -0.31% | 5,413 |
| Jul 31, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | - | 2.53% | 389 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 3.27% | 26,280 |
| Jul 29, 2025 | 1.51 | 1.62 | 1.51 | 1.53 | - | 1.66% | 26,280 |
| Jul 28, 2025 | 1.44 | 1.51 | 1.44 | 1.51 | - | - | 1 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | - | -5.94% | 10,699 |
| Jul 24, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | - | 1.91% | 2,750 |
| Jul 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | - | 28 |
| Jul 22, 2025 | 1.56 | 1.67 | 1.53 | 1.57 | - | 5.02% | 11,434 |
| Jul 21, 2025 | 1.55 | 1.56 | 1.43 | 1.50 | - | 1.01% | 2,275 |
| Jul 18, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | - | -1.99% | 8,421 |
| Jul 17, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | - | 2.03% | 2,090 |
| Jul 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | - | 3,582 |
| Jul 15, 2025 | 1.50 | 1.52 | 1.48 | 1.48 | - | 2.78% | 3,582 |
| Jul 14, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | - | -3.68% | 8,808 |
| Jul 11, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | - | 1.36% | 1,489 |
| Jul 10, 2025 | 1.54 | 1.55 | 1.48 | 1.48 | - | -3.59% | 13,679 |
| Jul 9, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | - | 0.99% | 316 |
| Jul 8, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | - | -1.62% | 5,300 |
| Jul 7, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | - | - | 61 |
| Jul 4, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | - | - | 40 |
| Jul 3, 2025 | 1.48 | 1.60 | 1.48 | 1.54 | - | 0.98% | 2,986 |
| Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -6.15% | 6,621 |