Monex Group, Inc. (FRA:NNL)
Germany · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
At close: Jan 28, 2026
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Jan 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jan 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jan 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Jan 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Jan 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -5.31% | - |
| Jan 16, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jan 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.49% | - |
| Jan 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Jan 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jan 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Jan 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Jan 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jan 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Jan 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jan 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Dec 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Dec 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Dec 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Dec 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Dec 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Dec 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Dec 15, 2025 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.03% | 238 |
| Dec 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Dec 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.02% | - |
| Dec 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| 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% | - |