Skip to main content
NIOX Group Plc (FRA:82C)
Germany flag Germany · Delayed Price · Currency is EUR
0.785
+0.075 (10.56%)
Last updated: Dec 5, 2025, 11:30 AM CET

NIOX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.790.790.710.710.71-0.70%-
Dec 3, 20250.780.790.720.720.72-0.69%-
Dec 2, 20250.780.790.720.720.72-0.69%-
Dec 1, 20250.790.810.730.730.73-0.68%-
Nov 28, 20250.800.810.730.730.73-0.68%-
Nov 27, 20250.790.810.740.740.742.08%-
Nov 26, 20250.770.800.720.720.72-0.69%-
Nov 25, 20250.780.790.730.730.73-0.68%-
Nov 24, 20250.780.790.730.730.730.69%-
Nov 21, 20250.770.780.730.730.73-0.68%-
Nov 20, 20250.760.790.730.730.731.39%-
Nov 19, 20250.760.770.720.720.72-5.26%-
Nov 18, 20250.760.760.760.760.767.04%-
Nov 17, 20250.750.770.710.710.710.71%-
Nov 14, 20250.760.760.710.710.71-7.84%-
Nov 13, 20250.760.770.760.770.776.25%-
Nov 12, 20250.760.780.720.720.722.13%-
Nov 11, 20250.730.770.710.710.711.44%-
Nov 10, 20250.720.750.700.700.702.96%-
Nov 7, 20250.700.730.680.680.681.50%-
Nov 6, 20250.720.730.670.670.67-2.21%-
Nov 5, 20250.720.730.680.680.68--
Nov 4, 20250.650.750.650.680.68-2.16%-
Nov 3, 20250.740.760.700.700.70-1.42%-
Oct 31, 20250.740.760.710.710.71--
Oct 30, 20250.740.760.710.710.71--
Oct 29, 20250.760.770.710.710.71-0.70%-
Oct 28, 20250.760.770.710.710.71-2.07%-
Oct 27, 20250.760.770.730.730.731.40%-
Oct 24, 20250.770.770.720.720.72-0.69%-
Oct 23, 20250.780.780.720.720.72--
Oct 22, 20250.760.790.720.720.720.70%-
Oct 21, 20250.790.800.720.720.72-4.03%-
Oct 20, 20250.790.810.750.750.75-0.67%-
Oct 17, 20250.800.810.750.750.75-0.66%-
Oct 16, 20250.810.810.760.760.76--
Oct 15, 20250.820.830.760.760.76-0.66%-
Oct 14, 20250.830.830.760.760.76-1.30%-
Oct 13, 20250.820.830.770.770.771.99%-
Oct 10, 20250.810.810.760.760.76-7.93%-
Oct 9, 20250.810.830.810.820.826.49%-
Oct 8, 20250.810.830.770.770.770.65%-
Oct 7, 20250.820.820.770.770.770.66%-
Oct 6, 20250.820.820.760.760.76-6.17%-
Oct 3, 20250.810.810.810.810.817.28%-
Oct 2, 20250.810.820.760.760.76--
Oct 1, 20250.790.810.760.760.760.67%-
Sep 30, 20250.800.810.750.750.75-0.66%-
Sep 29, 20250.800.810.760.760.760.67%-
Sep 26, 20250.800.810.750.750.75--
Sep 25, 20250.800.810.750.750.75--
Sep 24, 20250.800.810.750.750.75--
Sep 23, 20250.800.810.750.750.75-0.66%-
Sep 22, 20250.800.810.760.760.76--
Sep 19, 20250.800.810.760.760.76--
Sep 18, 20250.790.810.760.760.760.67%-
Sep 17, 20250.780.810.750.750.753.45%-
Sep 16, 20250.770.780.730.730.73--
Sep 15, 20250.780.780.730.730.73--
Sep 12, 20250.770.780.730.730.73--
Sep 11, 20250.780.790.730.730.73-1.36%-
Sep 10, 20250.790.800.740.740.74-1.34%-
Sep 9, 20250.800.890.750.750.75-0.67%1,728
Sep 8, 20250.810.820.750.750.75-0.66%-
Sep 5, 20250.810.820.760.760.76-7.36%-
Sep 4, 20250.810.820.810.820.827.24%-
Sep 3, 20250.800.810.760.760.76--
Sep 2, 20250.810.820.760.760.76-0.65%-
Sep 1, 20250.840.840.770.770.77-2.55%-
Aug 29, 20250.810.850.790.790.792.61%-
Aug 28, 20250.800.830.770.770.772.00%-
Aug 27, 20250.760.810.750.750.755.63%-
Aug 26, 20250.760.770.710.710.712.16%-
Aug 25, 20250.760.780.700.700.70--
Aug 22, 20250.780.780.700.700.70-3.47%-
Aug 21, 20250.760.780.720.720.720.70%-
Aug 20, 20250.770.850.720.720.72-0.69%2,070
Aug 19, 20250.740.770.720.720.723.60%-
Aug 18, 20250.730.750.700.700.70--
Aug 15, 20250.740.750.700.700.701.46%-
Aug 14, 20250.770.780.690.690.69-4.20%-
Aug 13, 20250.770.780.720.720.72-1.38%-
Aug 12, 20250.790.800.730.730.73-0.68%-
Aug 11, 20250.770.780.730.730.730.69%-
Aug 8, 20250.770.790.730.730.731.40%-
Aug 7, 20250.750.770.720.720.720.70%-
Aug 6, 20250.780.780.710.710.71-2.74%-
Aug 5, 20250.770.790.730.730.730.69%-
Aug 4, 20250.760.780.730.730.73--
Aug 1, 20250.770.780.730.730.73-0.68%-
Jul 31, 20250.770.790.730.730.73-0.68%-
Jul 30, 20250.770.790.740.740.742.80%-
Jul 29, 20250.750.850.720.720.722.14%488
Jul 28, 20250.750.760.700.700.700.72%-
Jul 25, 20250.740.750.700.700.70-0.71%-
Jul 24, 20250.740.760.700.700.700.72%-
Jul 23, 20250.750.770.700.700.70-2.80%-
Jul 22, 20250.750.770.720.720.72-7.74%-
Jul 21, 20250.780.790.780.780.787.64%-
Jul 18, 20250.790.800.720.720.72-4.00%-