Nynomic AG (NYNOF)
OTCMKTS · Delayed Price · Currency is USD
26.39
0.00 (0.00%)
Sep 10, 2026, 11:25 AM EST
NYNOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -8.34% | 1,000 |
| Sep 10, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 3.75% | 10,205 |
| Sep 4, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 5.94% | 1,000 |
| Sep 1, 2026 | 26.00 | 26.19 | 26.00 | 26.19 | 26.19 | -3.88% | 5,240 |
| Aug 31, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.41% | 1,500 |
| Aug 27, 2026 | 27.60 | 27.64 | 27.60 | 27.64 | 27.64 | 2.37% | 3,720 |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.66% | 340 |
| Aug 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 183 |
| Aug 24, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 5.20% | 1,340 |
| Aug 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.40% | 3,561 |
| Aug 19, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 11.97% | 100 |
| Aug 18, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -5.69% | 1,100 |
| Aug 17, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 1.64% | 250 |
| Aug 12, 2026 | 24.55 | 24.55 | 23.20 | 23.20 | 23.20 | 4.98% | 551 |
| Aug 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 34.26% | 405 |
| Jul 30, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% | 900 |
| Jul 29, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -8.95% | 100 |
| Jul 24, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 4.13% | 150 |
| Jul 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -10.39% | 238 |
| Jul 16, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.92% | 100 |
| Jul 10, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.96% | 100 |
| Jul 2, 2026 | 18.91 | 18.91 | 18.24 | 18.24 | 18.24 | -6.05% | 1,076 |
| Jul 1, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.40% | 100 |
| Jun 26, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -8.28% | 1,964 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.67 | 20.67 | 20.67 | -6.03% | 5,080 |
| Jun 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.62% | 12,200 |
| Jun 15, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -4.74% | 201 |
| Jun 9, 2026 | 25.05 | 25.05 | 22.90 | 25.00 | 25.00 | 18.26% | 671 |
| Jun 5, 2026 | 22.62 | 22.62 | 21.14 | 21.14 | 21.14 | -3.91% | 11,500 |
| Jun 4, 2026 | 21.74 | 22.00 | 21.74 | 22.00 | 22.00 | -3.06% | 1,077 |
| Jun 3, 2026 | 22.30 | 22.70 | 22.25 | 22.70 | 22.70 | -9.04% | 2,710 |
| Jun 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.89% | 175 |
| Jun 1, 2026 | 23.65 | 24.73 | 23.38 | 24.73 | 24.73 | -0.58% | 400 |
| May 29, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.51% | 3,000 |
| May 28, 2026 | 23.53 | 24.51 | 23.53 | 24.51 | 24.51 | -3.18% | 2,182 |
| May 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - | 689 |
| May 26, 2026 | 26.65 | 26.65 | 25.31 | 25.31 | 25.31 | 14.89% | 200 |
| May 20, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.61% | 1,368 |
| May 18, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -6.29% | 100 |
| May 15, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.10% | 100 |
| May 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.53% | 1,369 |
| May 12, 2026 | 23.69 | 23.69 | 22.35 | 22.78 | 22.78 | -8.79% | 3,846 |
| May 11, 2026 | 24.60 | 25.27 | 24.09 | 24.98 | 24.98 | -3.98% | 8,975 |
| May 8, 2026 | 23.37 | 26.01 | 23.37 | 26.01 | 26.01 | -5.23% | 5,588 |
| May 7, 2026 | 26.00 | 28.42 | 26.00 | 27.45 | 27.45 | 9.74% | 3,190 |
| May 6, 2026 | 26.74 | 27.34 | 24.53 | 25.01 | 25.01 | -13.46% | 6,147 |
| May 5, 2026 | 28.70 | 31.50 | 28.70 | 28.90 | 28.90 | -2.69% | 17,328 |
| May 4, 2026 | 26.56 | 29.70 | 26.56 | 29.70 | 29.70 | 25.05% | 11,609 |
| May 1, 2026 | 23.00 | 23.94 | 23.00 | 23.75 | 23.75 | -1.66% | 3,739 |
| Apr 30, 2026 | 24.50 | 24.50 | 24.15 | 24.15 | 24.15 | -0.82% | 2,982 |