Neinor Homes, S.A. (FRA:1NN)
Germany
· Delayed Price · Currency is EUR 18.12
+0.06 (0.33%)
Last updated: Dec 5, 2025, 8:04 AM CET
Neinor Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% | - |
| Dec 3, 2025 | 18.26 | 18.26 | 18.02 | 18.02 | 18.02 | -1.31% | - |
| Dec 2, 2025 | 18.18 | 18.26 | 18.18 | 18.26 | 18.26 | 0.55% | 329 |
| Dec 1, 2025 | 18.20 | 18.20 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Nov 28, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.28 | 0.66% | - |
| Nov 27, 2025 | 18.24 | 18.24 | 18.16 | 18.16 | 18.16 | -0.66% | - |
| Nov 26, 2025 | 18.06 | 18.28 | 18.06 | 18.28 | 18.28 | 1.56% | - |
| Nov 25, 2025 | 17.76 | 18.00 | 17.76 | 18.00 | 18.00 | 1.35% | - |
| Nov 24, 2025 | 17.44 | 17.76 | 17.44 | 17.76 | 17.76 | 1.95% | - |
| Nov 21, 2025 | 17.02 | 17.42 | 17.02 | 17.42 | 17.42 | 2.59% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 16.98 | 16.98 | 16.98 | -0.47% | - |
| Nov 19, 2025 | 17.02 | 17.06 | 17.02 | 17.06 | 17.06 | - | - |
| Nov 18, 2025 | 16.84 | 17.06 | 16.84 | 17.06 | 17.06 | 0.35% | - |
| Nov 17, 2025 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 0.35% | - |
| Nov 14, 2025 | 16.90 | 16.94 | 16.90 | 16.94 | 16.94 | 0.24% | - |
| Nov 13, 2025 | 17.12 | 17.12 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% | - |
| Nov 11, 2025 | 17.06 | 17.08 | 17.06 | 17.08 | 17.08 | - | - |
| Nov 10, 2025 | 16.98 | 17.08 | 16.98 | 17.08 | 17.08 | 1.07% | - |
| Nov 7, 2025 | 16.74 | 16.90 | 16.74 | 16.90 | 16.90 | 0.96% | - |
| Nov 6, 2025 | 16.78 | 16.78 | 16.74 | 16.74 | 16.74 | -2.90% | - |
| Nov 5, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 1.65% | - |
| Nov 4, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.93% | - |
| Nov 3, 2025 | 17.18 | 17.18 | 17.12 | 17.12 | 17.12 | -0.12% | - |
| Oct 31, 2025 | 17.34 | 17.34 | 17.14 | 17.14 | 17.14 | -1.27% | - |
| Oct 30, 2025 | 17.26 | 17.36 | 17.26 | 17.36 | 17.36 | 0.70% | - |
| Oct 29, 2025 | 17.26 | 17.26 | 17.24 | 17.24 | 17.24 | -0.12% | - |
| Oct 28, 2025 | 17.36 | 17.36 | 17.26 | 17.26 | 17.26 | -0.80% | - |
| Oct 27, 2025 | 17.08 | 17.40 | 17.08 | 17.40 | 17.40 | 2.59% | 714 |
| Oct 24, 2025 | 15.90 | 16.96 | 15.90 | 16.96 | 16.96 | 6.27% | - |
| Oct 23, 2025 | 16.72 | 16.72 | 15.96 | 15.96 | 15.96 | -4.32% | - |
| Oct 22, 2025 | 16.74 | 16.74 | 16.68 | 16.68 | 16.68 | -0.36% | - |
| Oct 21, 2025 | 17.06 | 17.06 | 16.74 | 16.74 | 16.74 | -1.99% | - |
| Oct 20, 2025 | 16.92 | 17.08 | 16.92 | 17.08 | 17.08 | 1.07% | - |
| Oct 17, 2025 | 16.68 | 16.90 | 16.68 | 16.90 | 16.90 | 0.72% | 120 |
| Oct 16, 2025 | 16.80 | 16.80 | 16.78 | 16.78 | 16.78 | 0.12% | - |
| Oct 15, 2025 | 17.14 | 17.16 | 16.76 | 16.76 | 16.76 | -1.76% | 1,500 |
| Oct 14, 2025 | 16.98 | 17.06 | 16.98 | 17.06 | 17.06 | -0.23% | - |
| Oct 13, 2025 | 17.04 | 17.10 | 17.04 | 17.10 | 17.10 | 1.42% | - |
| Oct 10, 2025 | 17.52 | 17.52 | 16.86 | 16.86 | 16.86 | -3.55% | - |
| Oct 9, 2025 | 17.24 | 17.48 | 17.24 | 17.48 | 17.48 | 1.63% | - |
| Oct 8, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.49% | - |
| Oct 7, 2025 | 17.56 | 17.56 | 17.46 | 17.46 | 17.46 | -0.68% | - |
| Oct 6, 2025 | 17.10 | 17.58 | 17.10 | 17.58 | 17.58 | 2.57% | - |
| Oct 3, 2025 | 17.08 | 17.14 | 17.08 | 17.14 | 17.14 | 0.35% | - |
| Oct 2, 2025 | 16.82 | 17.08 | 16.82 | 17.08 | 17.08 | 1.67% | - |
| Oct 1, 2025 | 17.22 | 17.22 | 16.80 | 16.80 | 16.80 | -2.67% | - |
| Sep 30, 2025 | 17.12 | 17.26 | 17.12 | 17.26 | 17.26 | 0.70% | - |
| Sep 29, 2025 | 17.22 | 17.22 | 17.14 | 17.14 | 17.14 | - | - |
| Sep 26, 2025 | 16.88 | 17.14 | 16.88 | 17.14 | 17.14 | 1.66% | - |
| Sep 25, 2025 | 16.94 | 16.94 | 16.86 | 16.86 | 16.86 | 1.32% | - |
| Sep 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% | - |
| Sep 23, 2025 | 16.72 | 16.72 | 16.56 | 16.56 | 16.56 | -0.96% | - |
| Sep 22, 2025 | 17.28 | 17.28 | 16.72 | 16.72 | 16.72 | -3.24% | - |
| Sep 19, 2025 | 17.38 | 17.38 | 17.28 | 17.28 | 17.28 | -0.58% | - |
| Sep 18, 2025 | 17.64 | 17.64 | 17.38 | 17.38 | 17.38 | - | - |
| Sep 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.46% | - |
| Sep 16, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% | - |
| Sep 15, 2025 | 17.50 | 17.50 | 17.42 | 17.42 | 17.42 | -0.11% | - |
| Sep 12, 2025 | 17.20 | 17.44 | 17.20 | 17.44 | 17.44 | 1.51% | - |
| Sep 11, 2025 | 17.02 | 17.18 | 17.02 | 17.18 | 17.18 | 0.47% | - |
| Sep 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% | - |
| Sep 9, 2025 | 16.84 | 17.06 | 16.84 | 17.06 | 17.06 | 1.19% | - |
| Sep 8, 2025 | 16.84 | 16.86 | 16.84 | 16.86 | 16.86 | 0.60% | - |
| Sep 5, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% | - |
| Sep 4, 2025 | 16.76 | 16.76 | 16.70 | 16.70 | 16.70 | -0.24% | - |
| Sep 3, 2025 | 16.78 | 16.78 | 16.74 | 16.74 | 16.74 | -0.36% | - |
| Sep 2, 2025 | 17.06 | 17.06 | 16.80 | 16.80 | 16.80 | -1.64% | - |
| Sep 1, 2025 | 16.96 | 17.08 | 16.96 | 17.08 | 17.08 | 0.83% | - |
| Aug 29, 2025 | 17.16 | 17.16 | 16.94 | 16.94 | 16.94 | -1.40% | - |
| Aug 28, 2025 | 17.20 | 17.20 | 17.18 | 17.18 | 17.18 | -0.12% | - |
| Aug 27, 2025 | 17.46 | 17.46 | 17.20 | 17.20 | 17.20 | -1.38% | - |
| Aug 26, 2025 | 17.46 | 17.46 | 17.44 | 17.44 | 17.44 | -0.91% | - |
| Aug 25, 2025 | 17.54 | 17.60 | 17.54 | 17.60 | 17.60 | 0.34% | - |
| Aug 22, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.11% | - |
| Aug 21, 2025 | 17.40 | 17.56 | 17.40 | 17.56 | 17.56 | 0.69% | - |
| Aug 20, 2025 | 17.74 | 17.74 | 17.44 | 17.44 | 17.44 | -1.69% | - |
| Aug 19, 2025 | 18.00 | 18.00 | 17.74 | 17.74 | 17.74 | -1.44% | - |
| Aug 18, 2025 | 17.74 | 18.00 | 17.74 | 18.00 | 18.00 | 1.58% | - |
| Aug 15, 2025 | 17.88 | 17.88 | 17.72 | 17.72 | 17.72 | -0.56% | - |
| Aug 14, 2025 | 17.74 | 17.82 | 17.74 | 17.82 | 17.82 | 0.22% | - |
| Aug 13, 2025 | 17.46 | 17.78 | 17.46 | 17.78 | 17.78 | 1.14% | - |
| Aug 12, 2025 | 17.80 | 17.80 | 17.58 | 17.58 | 17.58 | -0.90% | - |
| Aug 11, 2025 | 17.88 | 17.88 | 17.74 | 17.74 | 17.74 | -0.67% | - |
| Aug 8, 2025 | 17.76 | 17.86 | 17.76 | 17.86 | 17.86 | 0.45% | 167 |
| Aug 7, 2025 | 17.70 | 17.94 | 17.70 | 17.78 | 17.78 | 1.02% | 167 |
| Aug 6, 2025 | 17.62 | 17.62 | 17.60 | 17.60 | 17.60 | 0.46% | - |
| Aug 5, 2025 | 17.44 | 17.52 | 17.44 | 17.52 | 17.52 | 0.81% | - |
| Aug 4, 2025 | 17.24 | 17.38 | 17.24 | 17.38 | 17.38 | 2.96% | - |
| Aug 1, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.47% | - |
| Jul 31, 2025 | 16.94 | 16.96 | 16.94 | 16.96 | 16.96 | 0.71% | - |
| Jul 30, 2025 | 16.98 | 16.98 | 16.84 | 16.84 | 16.84 | -0.59% | - |
| Jul 29, 2025 | 16.86 | 16.94 | 16.86 | 16.94 | 16.94 | 0.95% | - |
| Jul 28, 2025 | 17.00 | 17.00 | 16.78 | 16.78 | 16.78 | -0.36% | 3,000 |
| Jul 25, 2025 | 17.32 | 17.32 | 16.82 | 16.84 | 16.84 | -2.66% | - |
| Jul 24, 2025 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -1.59% | - |
| Jul 23, 2025 | 17.52 | 17.58 | 17.38 | 17.58 | 17.58 | 1.38% | - |
| Jul 22, 2025 | 17.48 | 17.48 | 17.34 | 17.34 | 17.34 | -0.91% | - |
| Jul 21, 2025 | 17.48 | 17.72 | 17.48 | 17.50 | 17.50 | -1.02% | - |
| Jul 18, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.34% | - |