Nilörngruppen AB (FRA:1GG)
Germany
· Delayed Price · Currency is EUR 5.55
+0.18 (3.35%)
At close: Dec 5, 2025
Nilörngruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.35% | - |
| Dec 4, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.32% | - |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.14% | - |
| Dec 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.69% | - |
| Nov 28, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.91% | - |
| Nov 27, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | - |
| Nov 26, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.79% | - |
| Nov 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | - |
| Nov 24, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.19% | - |
| Nov 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.19% | - |
| Nov 20, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 4.26% | - |
| Nov 19, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.58% | - |
| Nov 18, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | - |
| Nov 14, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 1.55% | - |
| Nov 13, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.09% | - |
| Nov 12, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.35% | - |
| Nov 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.78% | - |
| Nov 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Nov 7, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.72% | - |
| Nov 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.19% | - |
| Nov 5, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -2.71% | - |
| Nov 4, 2025 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | 2.40% | 1,650 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.31% | - |
| Oct 30, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | - |
| Oct 29, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% | - |
| Oct 28, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.73% | - |
| Oct 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | - |
| Oct 24, 2025 | 4.73 | 5.22 | 4.73 | 5.22 | 5.22 | 14.22% | 400 |
| Oct 23, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.11% | - |
| Oct 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.99% | - |
| Oct 21, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.77% | - |
| Oct 20, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.44% | - |
| Oct 17, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.11% | - |
| Oct 16, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.55% | - |
| Oct 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.66% | - |
| Oct 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.22% | - |
| Oct 13, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Oct 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.01% | - |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.78% | - |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.22% | - |
| Oct 7, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | - |
| Oct 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.11% | - |
| Oct 3, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.33% | - |
| Oct 2, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.89% | - |
| Oct 1, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% | - |
| Sep 30, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.08% | - |
| Sep 29, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 1.11% | - |
| Sep 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.33% | - |
| Sep 25, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.09% | - |
| Sep 24, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.34% | - |
| Sep 23, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% | - |
| Sep 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.55% | - |
| Sep 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -0.97% | - |
| Sep 17, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -7.03% | - |
| Sep 16, 2025 | 4.64 | 4.98 | 4.64 | 4.98 | 4.98 | 4.84% | 400 |
| Sep 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.21% | - |
| Sep 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.11% | - |
| Sep 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.11% | - |
| Sep 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.17% | - |
| Sep 9, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.16% | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Sep 5, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.15% | - |
| Sep 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Sep 3, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Sep 2, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.52% | - |
| Sep 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Aug 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.10% | - |
| Aug 28, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | - |
| Aug 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.31% | - |
| Aug 26, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -6.73% | - |
| Aug 25, 2025 | 4.84 | 5.20 | 4.84 | 5.20 | 5.20 | 8.56% | 300 |
| Aug 22, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.48% | - |
| Aug 21, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 2.39% | - |
| Aug 20, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | - |
| Aug 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Aug 18, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -8.02% | - |
| Aug 15, 2025 | 4.68 | 5.01 | 4.68 | 4.99 | 4.99 | 3.53% | 793 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 4,250 |
| Aug 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 12, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 8, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.03% | - |
| Aug 6, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.04% | - |
| Aug 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Aug 1, 2025 | 4.95 | 4.96 | 4.95 | 4.95 | 4.95 | - | 3,150 |
| Jul 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -5.71% | - |
| Jul 29, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 5.32% | 251 |
| Jul 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 3.00% | - |
| Jul 25, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jul 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.19% | 4,901 |
| Jul 23, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00% | - |
| Jul 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -6.98% | - |
| Jul 21, 2025 | 4.69 | 5.16 | 4.69 | 5.16 | 5.16 | 11.93% | 642 |