Nitro Games Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	2.28	2.34	2.26	2.34	-	2.18%	525
Aug 12, 2026	2.27	2.33	2.25	2.29	2.29	-0.43%	8,490
Aug 11, 2026	2.38	2.41	2.30	2.30	2.30	-2.54%	29,963
Aug 10, 2026	2.29	2.43	2.22	2.36	2.36	3.06%	36,926
Aug 7, 2026	2.35	2.35	2.18	2.29	2.29	-1.72%	50,592
Aug 6, 2026	2.37	2.38	2.31	2.33	2.33	-0.43%	5,902
Aug 5, 2026	2.40	2.44	2.30	2.34	2.34	-3.70%	43,935
Aug 4, 2026	2.26	2.43	2.25	2.43	2.43	4.74%	29,205
Aug 3, 2026	2.36	2.40	2.28	2.32	2.32	-2.93%	46,497
Jul 31, 2026	2.45	2.59	2.38	2.39	2.39	-2.45%	15,355
Jul 30, 2026	2.40	2.45	2.26	2.45	2.45	2.08%	35,860
Jul 29, 2026	2.35	2.40	2.34	2.40	2.40	2.56%	18,219
Jul 28, 2026	2.38	2.50	2.31	2.34	2.34	-2.09%	30,483
Jul 27, 2026	2.50	2.69	2.35	2.39	2.39	-4.78%	20,451
Jul 24, 2026	2.41	2.51	2.38	2.51	2.51	6.81%	16,558
Jul 23, 2026	2.40	2.40	2.33	2.35	2.35	-4.08%	12,955
Jul 22, 2026	2.38	2.57	2.33	2.45	2.45	-	46,343
Jul 21, 2026	2.45	2.60	2.30	2.45	2.45	-1.21%	70,135
Jul 20, 2026	2.49	2.49	2.37	2.48	2.48	-0.40%	48,956
Jul 17, 2026	2.28	2.49	2.10	2.49	2.49	4.18%	54,889
Jul 16, 2026	2.23	2.40	2.23	2.39	2.39	0.84%	18,639
Jul 15, 2026	2.36	2.40	2.18	2.37	2.37	13.40%	82,346
Jul 14, 2026	2.21	2.21	2.01	2.09	2.09	-0.95%	29,330
Jul 13, 2026	2.26	2.26	2.06	2.11	2.11	-3.21%	8,850
Jul 10, 2026	2.22	2.27	2.14	2.18	2.18	-1.80%	7,219
Jul 9, 2026	2.28	2.28	2.19	2.22	2.22	-3.06%	8,789
Jul 8, 2026	2.19	2.38	2.13	2.29	2.29	7.01%	37,358
Jul 7, 2026	2.10	2.14	2.10	2.14	2.14	1.42%	8,194
Jul 6, 2026	2.12	2.14	2.05	2.11	2.11	0.48%	8,552
Jul 3, 2026	2.06	2.10	2.00	2.10	2.10	-	26,380
Jul 2, 2026	2.08	2.18	2.08	2.10	2.10	0.48%	31,471
Jul 1, 2026	2.28	2.28	2.05	2.09	2.09	-8.33%	37,958
Jun 30, 2026	2.08	2.28	2.07	2.28	2.28	12.87%	54,418
Jun 29, 2026	2.02	2.02	1.98	2.02	2.02	1.00%	2,289
Jun 26, 2026	2.04	2.10	1.98	2.00	2.00	-6.10%	18,556
Jun 25, 2026	2.20	2.20	2.02	2.13	2.13	-3.18%	18,070
Jun 24, 2026	1.98	2.20	1.95	2.20	2.20	11.11%	10,638
Jun 23, 2026	2.12	2.12	1.98	1.98	1.98	-8.33%	24,325
Jun 22, 2026	2.37	2.37	2.12	2.16	2.16	-4.42%	46,749
Jun 18, 2026	2.29	2.38	2.17	2.26	2.26	-3.83%	56,108
Jun 17, 2026	2.10	2.40	2.10	2.35	2.35	11.90%	68,579
Jun 16, 2026	2.03	2.20	2.03	2.10	2.10	-7.08%	12,794
Jun 15, 2026	2.01	2.26	2.00	2.26	2.26	8.65%	29,984
Jun 12, 2026	2.15	2.15	2.08	2.08	2.08	-2.80%	27,695
Jun 11, 2026	2.34	2.34	2.07	2.14	2.14	-0.47%	7,677
Jun 10, 2026	2.22	2.39	2.09	2.15	2.15	-0.46%	77,692
Jun 9, 2026	1.89	2.32	1.89	2.16	2.16	9.64%	212,657
Jun 8, 2026	1.95	2.10	1.86	1.97	1.97	-1.01%	107,775
Jun 5, 2026	2.03	2.03	1.94	1.99	1.99	-1.97%	29,080
Jun 4, 2026	1.96	2.05	1.88	2.03	2.03	3.57%	164,984