NNIT A/S (CPH:NNIT)
Denmark
· Delayed Price · Currency is DKK 49.80
-0.10 (-0.20%)
At close: Dec 5, 2025
NNIT A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.45 | 50.90 | 49.25 | 49.80 | 49.80 | -0.20% | 17,800 |
| Dec 4, 2025 | 50.10 | 50.30 | 49.20 | 49.90 | 49.90 | -0.40% | 11,771 |
| Dec 3, 2025 | 50.40 | 50.80 | 50.10 | 50.10 | 50.10 | -0.79% | 13,105 |
| Dec 2, 2025 | 50.10 | 50.80 | 49.50 | 50.50 | 50.50 | 2.02% | 22,285 |
| Dec 1, 2025 | 49.25 | 50.50 | 49.10 | 49.50 | 49.50 | 2.06% | 28,871 |
| Nov 28, 2025 | 51.60 | 51.70 | 48.50 | 48.50 | 48.50 | -6.01% | 41,789 |
| Nov 27, 2025 | 51.00 | 51.60 | 50.40 | 51.60 | 51.60 | 0.98% | 7,319 |
| Nov 26, 2025 | 51.40 | 51.50 | 50.40 | 51.10 | 51.10 | -0.78% | 16,124 |
| Nov 25, 2025 | 50.30 | 51.50 | 50.20 | 51.50 | 51.50 | 0.59% | 9,210 |
| Nov 24, 2025 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 0.79% | 26,998 |
| Nov 21, 2025 | 50.00 | 50.90 | 50.00 | 50.80 | 50.80 | 1.60% | 13,009 |
| Nov 20, 2025 | 50.50 | 51.30 | 49.55 | 50.00 | 50.00 | -1.96% | 30,336 |
| Nov 19, 2025 | 50.20 | 51.60 | 49.65 | 51.00 | 51.00 | -1.35% | 26,171 |
| Nov 18, 2025 | 51.10 | 51.70 | 50.50 | 51.70 | 51.70 | 0.39% | 12,335 |
| Nov 17, 2025 | 51.90 | 54.40 | 50.80 | 51.50 | 51.50 | -0.58% | 12,330 |
| Nov 14, 2025 | 52.20 | 52.20 | 51.00 | 51.80 | 51.80 | -0.58% | 8,412 |
| Nov 13, 2025 | 52.10 | 52.50 | 52.10 | 52.10 | 52.10 | -0.38% | 5,107 |
| Nov 12, 2025 | 52.90 | 54.40 | 52.00 | 52.30 | 52.30 | 0.77% | 20,543 |
| Nov 11, 2025 | 52.00 | 52.90 | 51.80 | 51.90 | 51.90 | -0.38% | 10,181 |
| Nov 10, 2025 | 53.40 | 53.40 | 52.00 | 52.10 | 52.10 | -1.33% | 6,290 |
| Nov 7, 2025 | 53.00 | 53.10 | 52.10 | 52.80 | 52.80 | -0.94% | 8,140 |
| Nov 6, 2025 | 53.70 | 53.90 | 52.50 | 53.30 | 53.30 | -1.11% | 25,221 |
| Nov 5, 2025 | 53.50 | 56.20 | 53.50 | 53.90 | 53.90 | -1.64% | 318,093 |
| Nov 4, 2025 | 55.60 | 55.60 | 53.00 | 54.80 | 54.80 | -1.44% | 15,233 |
| Nov 3, 2025 | 54.90 | 55.60 | 53.80 | 55.60 | 55.60 | 0.18% | 16,107 |
| Oct 31, 2025 | 56.80 | 56.80 | 54.00 | 55.50 | 55.50 | 2.40% | 13,220 |
| Oct 30, 2025 | 55.00 | 55.70 | 53.20 | 54.20 | 54.20 | -2.52% | 21,756 |
| Oct 29, 2025 | 57.50 | 57.50 | 55.10 | 55.60 | 55.60 | -0.36% | 6,784 |
| Oct 28, 2025 | 57.50 | 57.80 | 55.80 | 55.80 | 55.80 | -2.79% | 4,300 |
| Oct 27, 2025 | 55.50 | 57.40 | 55.20 | 57.40 | 57.40 | 2.68% | 11,676 |
| Oct 24, 2025 | 54.40 | 55.90 | 54.40 | 55.90 | 55.90 | 2.19% | 7,630 |
| Oct 23, 2025 | 55.80 | 55.90 | 54.60 | 54.70 | 54.70 | -1.80% | 8,722 |
| Oct 22, 2025 | 55.70 | 56.00 | 55.50 | 55.70 | 55.70 | -0.18% | 4,479 |
| Oct 21, 2025 | 55.50 | 56.60 | 55.40 | 55.80 | 55.80 | 0.72% | 5,031 |
| Oct 20, 2025 | 56.90 | 56.90 | 55.40 | 55.40 | 55.40 | -2.64% | 19,432 |
| Oct 17, 2025 | 57.40 | 57.40 | 56.10 | 56.90 | 56.90 | - | 2,893 |
| Oct 16, 2025 | 57.50 | 57.50 | 56.80 | 56.90 | 56.90 | -0.87% | 2,095 |
| Oct 15, 2025 | 56.20 | 57.50 | 56.20 | 57.40 | 57.40 | 2.14% | 6,607 |
| Oct 14, 2025 | 56.40 | 57.10 | 56.20 | 56.20 | 56.20 | -0.53% | 3,618 |
| Oct 13, 2025 | 56.00 | 57.20 | 55.60 | 56.50 | 56.50 | -0.18% | 8,049 |
| Oct 10, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | -1.57% | 12,060 |
| Oct 9, 2025 | 57.90 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 9,395 |
| Oct 8, 2025 | 58.00 | 58.60 | 57.80 | 58.00 | 58.00 | 0.17% | 15,959 |
| Oct 7, 2025 | 59.20 | 59.30 | 57.40 | 57.90 | 57.90 | -3.34% | 48,869 |
| Oct 6, 2025 | 58.80 | 60.00 | 58.50 | 59.90 | 59.90 | 1.18% | 12,725 |
| Oct 3, 2025 | 58.80 | 59.50 | 58.50 | 59.20 | 59.20 | 0.34% | 5,038 |
| Oct 2, 2025 | 59.10 | 59.90 | 59.00 | 59.00 | 59.00 | -0.17% | 5,636 |
| Oct 1, 2025 | 59.40 | 59.60 | 58.60 | 59.10 | 59.10 | -0.34% | 6,264 |
| Sep 30, 2025 | 58.30 | 59.30 | 57.80 | 59.30 | 59.30 | 0.85% | 8,449 |
| Sep 29, 2025 | 58.80 | 58.90 | 57.90 | 58.80 | 58.80 | 1.20% | 9,700 |
| Sep 26, 2025 | 58.70 | 59.00 | 58.00 | 58.10 | 58.10 | -0.51% | 13,449 |
| Sep 25, 2025 | 59.30 | 59.30 | 57.60 | 58.40 | 58.40 | -1.85% | 18,986 |
| Sep 24, 2025 | 59.50 | 59.60 | 58.90 | 59.50 | 59.50 | 0.85% | 4,166 |
| Sep 23, 2025 | 60.10 | 60.40 | 57.40 | 59.00 | 59.00 | -2.16% | 37,205 |
| Sep 22, 2025 | 60.00 | 60.70 | 60.00 | 60.30 | 60.30 | 0.33% | 3,867 |
| Sep 19, 2025 | 60.40 | 60.90 | 60.10 | 60.10 | 60.10 | -0.33% | 6,508 |
| Sep 18, 2025 | 60.10 | 60.50 | 60.10 | 60.30 | 60.30 | - | 5,793 |
| Sep 17, 2025 | 58.30 | 61.00 | 58.30 | 60.30 | 60.30 | 2.38% | 21,870 |
| Sep 16, 2025 | 59.00 | 59.20 | 58.50 | 58.90 | 58.90 | -0.34% | 14,831 |
| Sep 15, 2025 | 59.40 | 59.70 | 59.00 | 59.10 | 59.10 | -0.51% | 14,190 |
| Sep 12, 2025 | 60.70 | 61.00 | 59.40 | 59.40 | 59.40 | -1.16% | 18,355 |
| Sep 11, 2025 | 61.10 | 61.80 | 60.10 | 60.10 | 60.10 | -1.48% | 18,459 |
| Sep 10, 2025 | 62.80 | 62.80 | 60.30 | 61.00 | 61.00 | -1.29% | 30,460 |
| Sep 9, 2025 | 62.90 | 63.00 | 61.80 | 61.80 | 61.80 | -1.12% | 8,217 |
| Sep 8, 2025 | 63.80 | 64.10 | 62.50 | 62.50 | 62.50 | -0.64% | 8,678 |
| Sep 5, 2025 | 62.20 | 64.00 | 62.20 | 62.90 | 62.90 | 1.13% | 16,787 |
| Sep 4, 2025 | 61.80 | 62.20 | 61.20 | 62.20 | 62.20 | 0.32% | 11,692 |
| Sep 3, 2025 | 63.70 | 64.10 | 60.10 | 62.00 | 62.00 | 0.49% | 22,507 |
| Sep 2, 2025 | 63.40 | 63.40 | 61.00 | 61.70 | 61.70 | -2.53% | 9,544 |
| Sep 1, 2025 | 61.60 | 63.30 | 61.50 | 63.30 | 63.30 | 2.43% | 14,718 |
| Aug 29, 2025 | 60.20 | 62.40 | 60.20 | 61.80 | 61.80 | 0.16% | 10,494 |
| Aug 28, 2025 | 60.30 | 61.70 | 60.20 | 61.70 | 61.70 | 2.15% | 9,143 |
| Aug 27, 2025 | 60.40 | 61.50 | 60.40 | 60.40 | 60.40 | -2.42% | 9,455 |
| Aug 26, 2025 | 62.20 | 62.60 | 60.60 | 61.90 | 61.90 | -1.28% | 24,109 |
| Aug 25, 2025 | 62.30 | 63.10 | 62.10 | 62.70 | 62.70 | -0.48% | 3,071 |
| Aug 22, 2025 | 61.90 | 63.40 | 61.90 | 63.00 | 63.00 | 0.80% | 6,679 |
| Aug 21, 2025 | 63.00 | 63.20 | 62.50 | 62.50 | 62.50 | -0.79% | 1,064 |
| Aug 20, 2025 | 64.00 | 64.00 | 62.80 | 63.00 | 63.00 | -1.72% | 3,652 |
| Aug 19, 2025 | 62.90 | 64.10 | 62.40 | 64.10 | 64.10 | 2.07% | 6,589 |
| Aug 18, 2025 | 62.70 | 62.80 | 62.00 | 62.80 | 62.80 | - | 5,169 |
| Aug 15, 2025 | 62.80 | 63.40 | 62.70 | 62.80 | 62.80 | -0.79% | 4,579 |
| Aug 14, 2025 | 63.30 | 63.40 | 62.30 | 63.30 | 63.30 | 0.16% | 4,888 |
| Aug 13, 2025 | 64.00 | 64.00 | 62.50 | 63.20 | 63.20 | 3.61% | 5,460 |
| Aug 12, 2025 | 63.10 | 63.10 | 60.80 | 61.00 | 61.00 | -1.61% | 11,121 |
| Aug 11, 2025 | 63.60 | 65.00 | 61.50 | 62.00 | 62.00 | -4.91% | 28,397 |
| Aug 8, 2025 | 63.40 | 66.00 | 63.40 | 65.20 | 65.20 | 0.15% | 7,085 |
| Aug 7, 2025 | 64.40 | 65.40 | 62.90 | 65.10 | 65.10 | - | 13,312 |
| Aug 6, 2025 | 65.40 | 66.70 | 64.50 | 65.10 | 65.10 | - | 10,082 |
| Aug 5, 2025 | 66.00 | 66.20 | 65.00 | 65.10 | 65.10 | -1.21% | 3,722 |
| Aug 4, 2025 | 66.10 | 66.60 | 64.80 | 65.90 | 65.90 | -0.75% | 4,922 |
| Aug 1, 2025 | 66.40 | 66.90 | 64.30 | 66.40 | 66.40 | 0.15% | 4,534 |
| Jul 31, 2025 | 66.50 | 67.20 | 65.00 | 66.30 | 66.30 | -0.30% | 15,162 |
| Jul 30, 2025 | 67.90 | 68.10 | 65.80 | 66.50 | 66.50 | -4.18% | 14,140 |
| Jul 29, 2025 | 68.50 | 70.00 | 66.70 | 69.40 | 69.40 | 0.14% | 17,921 |
| Jul 28, 2025 | 69.90 | 70.10 | 68.30 | 69.30 | 69.30 | -0.57% | 55,457 |
| Jul 25, 2025 | 68.10 | 69.70 | 68.10 | 69.70 | 69.70 | 1.75% | 3,199 |
| Jul 24, 2025 | 67.90 | 69.20 | 67.90 | 68.50 | 68.50 | 0.29% | 9,215 |
| Jul 23, 2025 | 67.70 | 68.40 | 67.00 | 68.30 | 68.30 | 0.89% | 4,757 |
| Jul 22, 2025 | 68.40 | 68.40 | 66.60 | 67.70 | 67.70 | -1.31% | 5,243 |
| Jul 21, 2025 | 68.50 | 68.70 | 67.70 | 68.60 | 68.60 | -1.15% | 5,571 |