Nordic Aqua Partners A/S (FRA:22L)
Germany
· Delayed Price · Currency is EUR 6.78
+0.06 (0.89%)
Last updated: Dec 5, 2025, 9:59 AM CET
Nordic Aqua Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.94 | 6.94 | 6.72 | 6.72 | 6.72 | -0.30% | - |
| Dec 3, 2025 | 6.82 | 6.82 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Dec 2, 2025 | 6.88 | 6.88 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Dec 1, 2025 | 7.04 | 7.04 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Nov 28, 2025 | 6.92 | 6.92 | 6.86 | 6.90 | 6.90 | 0.88% | - |
| Nov 27, 2025 | 6.88 | 6.88 | 6.76 | 6.84 | 6.84 | 1.48% | - |
| Nov 26, 2025 | 6.88 | 6.88 | 6.74 | 6.74 | 6.74 | -0.88% | - |
| Nov 25, 2025 | 6.90 | 6.90 | 6.78 | 6.80 | 6.80 | 0.59% | - |
| Nov 24, 2025 | 6.88 | 6.90 | 6.76 | 6.76 | 6.76 | -0.88% | - |
| Nov 21, 2025 | 6.92 | 6.92 | 6.82 | 6.82 | 6.82 | -1.16% | - |
| Nov 20, 2025 | 6.92 | 6.92 | 6.80 | 6.90 | 6.90 | 1.47% | - |
| Nov 19, 2025 | 7.22 | 7.22 | 6.80 | 6.80 | 6.80 | -6.08% | - |
| Nov 18, 2025 | 7.18 | 7.24 | 7.18 | 7.24 | 7.24 | - | - |
| Nov 17, 2025 | 7.26 | 7.26 | 7.04 | 7.24 | 7.24 | 1.97% | - |
| Nov 14, 2025 | 7.32 | 7.34 | 7.10 | 7.10 | 7.10 | -3.27% | - |
| Nov 13, 2025 | 7.34 | 7.34 | 7.30 | 7.34 | 7.34 | -0.27% | - |
| Nov 12, 2025 | 7.62 | 7.62 | 7.36 | 7.36 | 7.36 | -2.65% | - |
| Nov 11, 2025 | 7.36 | 7.56 | 7.36 | 7.56 | 7.56 | 2.44% | - |
| Nov 10, 2025 | 7.46 | 7.46 | 7.34 | 7.38 | 7.38 | 0.54% | - |
| Nov 7, 2025 | 7.42 | 7.42 | 7.30 | 7.34 | 7.34 | -1.34% | - |
| Nov 6, 2025 | 7.36 | 7.44 | 7.32 | 7.44 | 7.44 | 0.54% | - |
| Nov 5, 2025 | 7.26 | 7.42 | 7.26 | 7.40 | 7.40 | 0.54% | - |
| Nov 4, 2025 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -0.27% | - |
| Nov 3, 2025 | 7.42 | 7.54 | 7.38 | 7.38 | 7.38 | -2.12% | - |
| Oct 31, 2025 | 7.68 | 7.68 | 7.54 | 7.54 | 7.54 | -1.05% | - |
| Oct 30, 2025 | 7.70 | 7.70 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| Oct 29, 2025 | 7.90 | 7.90 | 7.68 | 7.68 | 7.68 | -2.78% | - |
| Oct 28, 2025 | 7.88 | 7.90 | 7.86 | 7.90 | 7.90 | -1.00% | - |
| Oct 27, 2025 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | 1.79% | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | -1.01% | - |
| Oct 23, 2025 | 7.96 | 7.96 | 7.88 | 7.92 | 7.92 | -1.00% | - |
| Oct 22, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.50% | - |
| Oct 21, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 0.75% | - |
| Oct 20, 2025 | 7.94 | 8.02 | 7.86 | 7.98 | 7.98 | 0.25% | - |
| Oct 17, 2025 | 7.96 | 7.96 | 7.86 | 7.96 | 7.96 | -1.49% | - |
| Oct 16, 2025 | 8.08 | 8.14 | 8.04 | 8.08 | 8.08 | -0.74% | - |
| Oct 15, 2025 | 8.10 | 8.14 | 8.06 | 8.14 | 8.14 | 0.25% | - |
| Oct 14, 2025 | 8.12 | 8.20 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Oct 13, 2025 | 8.04 | 8.22 | 8.04 | 8.22 | 8.22 | 0.74% | - |
| Oct 10, 2025 | 8.12 | 8.26 | 8.12 | 8.16 | 8.16 | -0.73% | - |
| Oct 9, 2025 | 7.98 | 8.22 | 7.98 | 8.22 | 8.22 | -0.96% | - |
| Oct 8, 2025 | 8.02 | 8.30 | 7.98 | 8.30 | 8.30 | 2.47% | 777 |
| Oct 7, 2025 | 8.10 | 8.10 | 8.02 | 8.10 | 8.10 | 2.27% | - |
| Oct 6, 2025 | 7.68 | 7.92 | 7.68 | 7.92 | 7.92 | 4.49% | - |
| Oct 3, 2025 | 7.52 | 7.58 | 7.52 | 7.58 | 7.58 | 0.26% | - |
| Oct 2, 2025 | 7.86 | 7.86 | 7.56 | 7.56 | 7.56 | -3.82% | - |
| Oct 1, 2025 | 7.96 | 7.98 | 7.86 | 7.86 | 7.86 | -2.00% | - |
| Sep 30, 2025 | 7.98 | 8.16 | 7.98 | 8.02 | 8.02 | -0.25% | - |
| Sep 29, 2025 | 7.92 | 8.04 | 7.92 | 8.04 | 8.04 | 2.03% | - |
| Sep 26, 2025 | 7.62 | 7.88 | 7.60 | 7.88 | 7.88 | 5.91% | - |
| Sep 25, 2025 | 7.10 | 7.44 | 7.10 | 7.44 | 7.44 | 4.79% | - |
| Sep 24, 2025 | 7.20 | 7.26 | 7.10 | 7.10 | 7.10 | -0.84% | - |
| Sep 23, 2025 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | 2.29% | - |
| Sep 22, 2025 | 7.48 | 7.52 | 7.00 | 7.00 | 7.00 | -8.14% | - |
| Sep 19, 2025 | 7.64 | 7.64 | 7.54 | 7.62 | 7.62 | - | - |
| Sep 18, 2025 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | -0.26% | - |
| Sep 17, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | - | - |
| Sep 16, 2025 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.06% | - |
| Sep 15, 2025 | 7.46 | 7.56 | 7.42 | 7.56 | 7.56 | 1.34% | - |
| Sep 12, 2025 | 7.42 | 7.46 | 7.38 | 7.46 | 7.46 | 1.63% | - |
| Sep 11, 2025 | 7.28 | 7.34 | 7.28 | 7.34 | 7.34 | - | - |
| Sep 10, 2025 | 7.36 | 7.36 | 7.30 | 7.34 | 7.34 | - | - |
| Sep 9, 2025 | 7.22 | 7.34 | 7.22 | 7.34 | 7.34 | 0.82% | - |
| Sep 8, 2025 | 7.36 | 7.36 | 7.26 | 7.28 | 7.28 | -0.27% | - |
| Sep 5, 2025 | 7.30 | 7.38 | 7.30 | 7.30 | 7.30 | 0.83% | - |
| Sep 4, 2025 | 7.36 | 7.36 | 7.24 | 7.24 | 7.24 | -2.95% | - |
| Sep 3, 2025 | 7.40 | 7.48 | 7.40 | 7.46 | 7.46 | 2.47% | - |
| Sep 2, 2025 | 7.24 | 7.30 | 7.24 | 7.28 | 7.28 | - | - |
| Sep 1, 2025 | 7.36 | 7.36 | 7.24 | 7.28 | 7.28 | -1.62% | - |
| Aug 29, 2025 | 7.16 | 7.40 | 7.16 | 7.40 | 7.40 | 2.78% | - |
| Aug 28, 2025 | 7.00 | 7.20 | 6.98 | 7.20 | 7.20 | 1.98% | - |
| Aug 27, 2025 | 6.94 | 7.06 | 6.94 | 7.06 | 7.06 | 1.15% | - |
| Aug 26, 2025 | 6.82 | 6.98 | 6.82 | 6.98 | 6.98 | 0.87% | - |
| Aug 25, 2025 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 0.58% | - |
| Aug 22, 2025 | 6.84 | 6.88 | 6.82 | 6.88 | 6.88 | 0.29% | - |
| Aug 21, 2025 | 6.78 | 6.86 | 6.78 | 6.86 | 6.86 | 0.88% | - |
| Aug 20, 2025 | 6.78 | 6.80 | 6.70 | 6.80 | 6.80 | 0.89% | - |
| Aug 19, 2025 | 6.86 | 6.86 | 6.74 | 6.74 | 6.74 | -0.30% | - |
| Aug 18, 2025 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | -0.29% | - |
| Aug 15, 2025 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 0.30% | - |
| Aug 14, 2025 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | -0.29% | - |
| Aug 13, 2025 | 6.68 | 6.86 | 6.68 | 6.78 | 6.78 | 0.59% | - |
| Aug 12, 2025 | 6.84 | 6.84 | 6.74 | 6.74 | 6.74 | -1.17% | - |
| Aug 11, 2025 | 6.62 | 6.82 | 6.56 | 6.82 | 6.82 | -0.87% | - |
| Aug 8, 2025 | 6.86 | 6.90 | 6.86 | 6.88 | 6.88 | -0.86% | - |
| Aug 7, 2025 | 6.92 | 7.00 | 6.92 | 6.94 | 6.94 | -1.98% | - |
| Aug 6, 2025 | 6.46 | 7.08 | 6.46 | 7.08 | 7.08 | 7.93% | - |
| Aug 5, 2025 | 6.28 | 6.56 | 6.20 | 6.56 | 6.56 | 4.13% | - |
| Aug 4, 2025 | 6.40 | 6.40 | 6.28 | 6.30 | 6.30 | -1.25% | - |
| Aug 1, 2025 | 6.52 | 6.52 | 6.38 | 6.38 | 6.38 | -1.85% | - |
| Jul 31, 2025 | 6.56 | 6.56 | 6.48 | 6.50 | 6.50 | -0.61% | - |
| Jul 30, 2025 | 6.42 | 6.54 | 6.42 | 6.54 | 6.54 | 0.62% | - |
| Jul 29, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.62% | - |
| Jul 28, 2025 | 6.34 | 6.46 | 6.34 | 6.46 | 6.46 | 0.62% | - |
| Jul 25, 2025 | 6.36 | 6.42 | 6.36 | 6.42 | 6.42 | 0.31% | - |
| Jul 24, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Jul 23, 2025 | 6.44 | 6.48 | 6.44 | 6.46 | 6.46 | -0.31% | - |
| Jul 22, 2025 | 6.48 | 6.48 | 6.40 | 6.48 | 6.48 | 0.31% | - |
| Jul 21, 2025 | 6.46 | 6.46 | 6.42 | 6.46 | 6.46 | -1.22% | - |
| Jul 18, 2025 | 6.50 | 6.54 | 6.40 | 6.54 | 6.54 | 1.87% | - |