Neuronetics, Inc. (FRA:NRC)
Germany · Delayed Price · Currency is EUR 1.250
+0.036 (2.97%)
At close: Dec 1, 2025
Neuronetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.97% | - |
| Nov 28, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.30% | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 11.17% | - |
| Nov 25, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.94% | - |
| Nov 24, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.55% | - |
| Nov 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -13.86% | - |
| Nov 20, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.10% | - |
| Nov 19, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -12.86% | - |
| Nov 18, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -14.84% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 1.61% | - |
| Nov 14, 2025 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -9.10% | - |
| Nov 13, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.44% | - |
| Nov 12, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | 1.23% | - |
| Nov 11, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -10.35% | - |
| Nov 10, 2025 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | -3.63% | - |
| Nov 7, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -9.03% | - |
| Nov 6, 2025 | 2.31 | 2.31 | 2.27 | 2.27 | 2.27 | 12.66% | - |
| Nov 4, 2025 | 2.33 | 2.34 | 2.02 | 2.02 | 2.02 | -15.87% | - |
| Nov 3, 2025 | 2.23 | 2.40 | 2.23 | 2.40 | 2.40 | 3.90% | - |
| Oct 31, 2025 | 2.27 | 2.34 | 2.27 | 2.31 | 2.31 | -9.25% | - |
| Oct 30, 2025 | 2.42 | 2.54 | 2.42 | 2.54 | 2.54 | -1.55% | 1,250 |
| Oct 29, 2025 | 2.59 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | - |
| Oct 28, 2025 | 2.57 | 2.61 | 2.57 | 2.60 | 2.60 | 0.19% | - |
| Oct 27, 2025 | 2.61 | 2.64 | 2.60 | 2.60 | 2.60 | 1.76% | - |
| Oct 24, 2025 | 2.48 | 2.55 | 2.47 | 2.55 | 2.55 | 3.24% | - |
| Oct 23, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 3.13% | - |
| Oct 22, 2025 | 2.41 | 2.41 | 2.40 | 2.40 | 2.40 | 6.21% | - |
| Oct 21, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.53% | - |
| Oct 20, 2025 | 2.24 | 2.29 | 2.24 | 2.29 | 2.29 | -3.38% | - |
| Oct 17, 2025 | 2.39 | 2.39 | 2.37 | 2.37 | 2.37 | -8.14% | - |
| Oct 16, 2025 | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | 3.20% | - |
| Oct 15, 2025 | 2.41 | 2.50 | 2.41 | 2.50 | 2.50 | 8.23% | - |
| Oct 14, 2025 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -4.15% | - |
| Oct 13, 2025 | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | -3.41% | - |
| Oct 10, 2025 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | -2.35% | - |
| Oct 9, 2025 | 2.48 | 2.56 | 2.48 | 2.56 | 2.56 | 4.50% | - |
| Oct 8, 2025 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | 4.49% | - |
| Oct 7, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -1.89% | - |
| Oct 6, 2025 | 2.37 | 2.39 | 2.36 | 2.39 | 2.39 | 5.07% | - |
| Oct 3, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.27 | 2.48% | - |
| Oct 2, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -1.12% | - |
| Oct 1, 2025 | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | 2.52% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | -1.58% | - |
| Sep 29, 2025 | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -1.55% | - |
| Sep 26, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | -1.74% | - |
| Sep 25, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | -0.22% | - |
| Sep 24, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | -2.95% | - |
| Sep 23, 2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | 4.41% | - |
| Sep 22, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | 2.27 | -6.97% | - |