Nekkar ASA (FRA:0TT)
Germany
· Delayed Price · Currency is EUR 0.982
-0.002 (-0.20%)
Last updated: Dec 5, 2025, 9:18 AM CET
Nekkar ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.44% | - |
| Dec 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.68% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.63% | - |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.64% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | - |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.29% | - |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.48% | - |
| Nov 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.67% | - |
| Nov 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.76% | - |
| Nov 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Nov 19, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -2.43% | 2 |
| Nov 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Nov 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Nov 14, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -6.91% | - |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Nov 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Nov 7, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.55% | 5 |
| Nov 6, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 9.45% | 503 |
| Nov 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | - |
| Nov 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.31% | - |
| Nov 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.47% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.42% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.05% | - |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | - |
| Oct 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 5.47% | - |
| Oct 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.14% | - |
| Oct 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.40% | - |
| Oct 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.46% | - |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.45% | - |
| Oct 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.44% | - |
| Oct 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.45% | - |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.75% | - |
| Oct 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Oct 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.65% | - |
| Oct 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Oct 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.17% | - |
| Oct 9, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.75% | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.48% | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.56% | - |
| Oct 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.70% | - |
| Oct 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | - |
| Oct 2, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.66% | - |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.94% | - |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.24% | - |
| Sep 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.43% | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.24% | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.87% | - |
| Sep 23, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.23% | - |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.71% | - |
| Sep 19, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -2.30% | - |
| Sep 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -0.46% | - |
| Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Sep 16, 2025 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -1.36% | - |
| Sep 15, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.33% | 2,500 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.70% | - |
| Sep 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.95% | - |
| Sep 9, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 1.44% | - |
| Sep 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.73% | - |
| Sep 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.25% | - |
| Sep 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.18% | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.72% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Aug 29, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 1.20% | - |
| Aug 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.22% | - |
| Aug 27, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.10% | - |
| Aug 26, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -6.05% | - |
| Aug 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Aug 22, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 2.29% | 2 |
| Aug 21, 2025 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 8.46% | - |
| Aug 20, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -3.83% | - |
| Aug 19, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 2.45% | - |
| Aug 18, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.69% | - |
| Aug 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | - |
| Aug 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.15% | - |
| Aug 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | - |
| Aug 12, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.72% | - |
| Aug 11, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | 0.24% | - |
| Aug 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.36% | - |
| Aug 7, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.66% | - |
| Aug 6, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.48% | - |
| Aug 5, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.47% | - |
| Aug 4, 2025 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.68% | - |
| Aug 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jul 31, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.72% | - |
| Jul 30, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.72% | - |
| Jul 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.24% | - |
| Jul 28, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | 1.97% | - |
| Jul 25, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.93% | - |
| Jul 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.48% | - |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.47% | - |
| Jul 22, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.45% | - |
| Jul 21, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.49% | - |
| Jul 18, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -1.44% | - |