Nyfosa AB (publ) (FRA:2JM)
Germany
· Delayed Price · Currency is EUR 6.58
-0.11 (-1.64%)
Last updated: Dec 4, 2025, 8:07 AM CET
Nyfosa AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.44% | - |
| Dec 4, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.64% | - |
| Dec 3, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.34% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.36% | - |
| Dec 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.65% | - |
| Nov 28, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.50% | - |
| Nov 27, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.51% | - |
| Nov 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.76% | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.37% | - |
| Nov 24, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.82% | - |
| Nov 21, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.74% | - |
| Nov 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Nov 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.87% | - |
| Nov 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.15% | - |
| Nov 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Nov 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.51% | - |
| Nov 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.29% | - |
| Nov 12, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Nov 11, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.48% | - |
| Nov 10, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.07% | - |
| Nov 7, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.20% | - |
| Nov 6, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.53% | - |
| Nov 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.78% | - |
| Nov 4, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.54% | - |
| Nov 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.33% | - |
| Oct 31, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.44% | - |
| Oct 30, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.07% | - |
| Oct 29, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.84% | - |
| Oct 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.47% | - |
| Oct 27, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.26% | - |
| Oct 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.32% | - |
| Oct 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.19% | - |
| Oct 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.11% | - |
| Oct 21, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.76% | - |
| Oct 20, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.71% | - |
| Oct 17, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.32% | - |
| Oct 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.19% | - |
| Oct 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.06% | - |
| Oct 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.16% | - |
| Oct 13, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 3.25% | - |
| Oct 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 0.93% | - |
| Oct 9, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.06% | - |
| Oct 8, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.18% | - |
| Oct 7, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.49% | - |
| Oct 6, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | - |
| Oct 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -3.35% | - |
| Oct 2, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.61% | - |
| Oct 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.09% | - |
| Sep 29, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 1.37% | - |
| Sep 26, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.24 | -1.48% | - |
| Sep 25, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.35 | -2.05% | - |
| Sep 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | 2.44% | - |
| Sep 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -1.07% | - |
| Sep 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | -1.26% | - |
| Sep 19, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -0.46% | - |
| Sep 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 2.84% | - |
| Sep 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.33 | -3.71% | - |
| Sep 16, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.61 | 2.74% | - |
| Sep 15, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.41 | 1.15% | - |
| Sep 12, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.32 | 1.23% | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -0.34% | - |
| Sep 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | 0.97% | - |
| Sep 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.19 | -1.36% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | 2.37% | - |
| Sep 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | 1.13% | - |
| Sep 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.35% | - |
| Sep 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -2.86% | - |
| Sep 2, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.27 | -0.27% | - |
| Sep 1, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.29 | -1.93% | - |
| Aug 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | -3.54% | - |
| Aug 28, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.71 | 1.63% | - |
| Aug 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.53% | - |
| Aug 26, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.47 | -0.79% | - |
| Aug 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.53 | 1.74% | - |
| Aug 22, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.40 | -0.67% | - |
| Aug 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | 1.28% | - |
| Aug 20, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | - | - |
| Aug 19, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.36 | -0.80% | - |
| Aug 18, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.41 | -1.25% | - |
| Aug 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.51 | 0.93% | - |
| Aug 14, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.44 | -0.79% | - |
| Aug 13, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.50 | -0.92% | - |
| Aug 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -1.17% | - |
| Aug 11, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | 1.25% | - |
| Aug 8, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | - | - |
| Aug 7, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.56 | 0.33% | - |
| Aug 6, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.54 | -0.59% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | 0.87% | - |
| Aug 1, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.42 | -2.67% | - |
| Jul 31, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.62 | -0.45% | - |
| Jul 30, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.66 | -2.28% | - |
| Jul 29, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.84 | -0.82% | - |
| Jul 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.90 | 1.27% | - |
| Jul 25, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.80 | -0.82% | - |
| Jul 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.87 | -0.50% | - |
| Jul 23, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.91 | 1.79% | - |
| Jul 22, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.77 | 2.35% | - |
| Jul 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | -0.91% | - |