Corero Network Security plc (FRA:NYA1)
Germany · Delayed Price · Currency is EUR 0.1590
-0.0030 (-1.85%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:NYA1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 1,000 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.26% | - |
| Oct 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.39% | - |
| Oct 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.94% | - |
| Oct 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.21% | - |
| Oct 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.41% | - |
| Oct 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 21.31% | - |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | - |
| Oct 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.31% | - |
| Oct 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.57% | - |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.51% | - |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.72% | - |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.50% | - |
| Oct 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.74% | - |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.76% | - |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Sep 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | - |
| Sep 28, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -5.00% | - |
| Sep 25, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.76% | - |
| Sep 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.55% | - |
| Sep 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Sep 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.97% | - |
| Sep 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.82% | - |
| Sep 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.17% | - |
| Sep 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | - |
| Sep 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | - |
| Sep 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.62% | - |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.58% | - |
| Sep 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Sep 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.51% | - |
| Sep 9, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 30.26% | - |
| Sep 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 4.11% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.18% | - |
| Sep 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Sep 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.77% | - |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.77% | - |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.78% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.77% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 21.05% | - |