Nitro Games Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	1.91	1.97	1.78	1.96	1.96	2.89%	181,396
Jun 2, 2026	1.80	1.94	1.78	1.91	1.91	8.24%	73,102
Jun 1, 2026	1.80	1.90	1.76	1.76	1.76	-2.22%	14,215
May 29, 2026	1.76	1.85	1.76	1.80	1.80	-1.10%	17,437
May 28, 2026	1.75	1.82	1.75	1.82	1.82	0.55%	42,404
May 27, 2026	1.82	1.94	1.73	1.81	1.81	0.56%	101,296
May 26, 2026	1.75	1.83	1.70	1.80	1.80	1.98%	36,452
May 25, 2026	1.78	1.89	1.69	1.77	1.77	-1.40%	57,487
May 22, 2026	1.74	1.85	1.68	1.79	1.79	6.23%	70,947
May 21, 2026	1.74	1.74	1.64	1.69	1.69	1.81%	15,998
May 20, 2026	1.66	1.74	1.66	1.66	1.66	1.22%	51,126
May 19, 2026	1.55	1.69	1.55	1.64	1.64	3.15%	44,472
May 18, 2026	1.53	1.59	1.51	1.59	1.59	3.59%	15,727
May 15, 2026	1.51	1.55	1.51	1.53	1.53	1.66%	12,206
May 13, 2026	1.58	1.58	1.42	1.51	1.51	-4.44%	34,576
May 12, 2026	1.60	1.60	1.47	1.58	1.58	-1.25%	9,452
May 11, 2026	1.62	1.62	1.52	1.60	1.60	-2.74%	29,776
May 8, 2026	1.61	1.64	1.46	1.64	1.64	3.80%	21,114
May 7, 2026	1.61	1.61	1.47	1.58	1.58	-2.77%	41,888
May 6, 2026	1.66	1.68	1.59	1.63	1.63	-3.85%	14,672
May 5, 2026	1.68	1.71	1.65	1.69	1.69	-0.88%	5,305
May 4, 2026	1.80	1.80	1.66	1.71	1.71	-8.58%	44,888
Apr 30, 2026	1.88	1.88	1.72	1.87	1.87	-0.80%	26,069
Apr 29, 2026	1.68	1.92	1.59	1.88	1.88	11.57%	132,193
Apr 28, 2026	1.50	1.70	1.50	1.69	1.69	5.31%	33,600
Apr 27, 2026	1.60	1.70	1.56	1.60	1.60	0.63%	217,787
Apr 24, 2026	1.43	1.60	1.36	1.59	1.59	12.37%	90,255
Apr 23, 2026	1.38	1.47	1.38	1.42	1.42	5.99%	14,339
Apr 22, 2026	1.34	1.60	1.28	1.34	1.34	-0.74%	50,114