Monex Group, Inc. (FRA:NNL)
Germany · Delayed Price · Currency is EUR 4.000
-0.040 (-0.99%)
Last updated: Dec 1, 2025, 8:12 AM CET
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Nov 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Nov 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.81% | - |
| Nov 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Nov 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Nov 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Oct 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Oct 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Oct 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Oct 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Oct 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Oct 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Sep 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Sep 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -0.86% | - |
| Sep 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 0.87% | - |
| Sep 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -1.28% | - |
| Sep 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |