Nano Dimension Ltd. (FRA:2N5B)
Germany
· Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
At close: Dec 4, 2025
Nano Dimension Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Dec 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Dec 3, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Dec 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Nov 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.84% | 473 |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | - |
| Nov 25, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Nov 24, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 14.05% | 370 |
| Nov 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -11.03% | - |
| Nov 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 5.43% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 18, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 0.76% | 250 |
| Nov 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 14, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 100 |
| Nov 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Nov 12, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Nov 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Nov 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Nov 7, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.26% | 1,400 |
| Nov 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Nov 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | - |
| Nov 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -14.62% | - |
| Oct 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 14.00% | - |
| Oct 30, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 5.63% | - |
| Oct 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Oct 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 27, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 5.00% | 240 |
| Oct 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 50 |
| Oct 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | - |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Oct 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | - |
| Oct 20, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 7.43% | 100 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -10.30% | - |
| Oct 16, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 13.64% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Oct 13, 2025 | 1.41 | 1.63 | 1.41 | 1.63 | 1.63 | 9.40% | 470 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Oct 9, 2025 | 1.43 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 722 |
| Oct 8, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 3.62% | 5,000 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.76% | 2,800 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Oct 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Oct 2, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | -2.94% | - |
| Oct 1, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 375 |
| Sep 30, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 1,750 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Sep 26, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | - |
| Sep 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Sep 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Sep 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 7.96% | - |
| Sep 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Sep 18, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -4.13% | 40 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Sep 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Sep 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Sep 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 8.62% | - |
| Sep 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | - |
| Sep 8, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Sep 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Sep 2, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | - |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Aug 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | - |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Aug 21, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 18, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 250 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 350 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 5.50% | 300 |
| Aug 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Aug 8, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Aug 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Aug 5, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 400 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jul 31, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jul 30, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jul 28, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 3,000 |
| Jul 25, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 30 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Jul 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |