Nimbus Group AB (Publ) (FRA:9RN)
Germany
· Delayed Price · Currency is EUR 0.922
-0.016 (-1.71%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nimbus Group AB (Publ) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.29% | - |
| Dec 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.27% | - |
| Dec 2, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Dec 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | - |
| Nov 28, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.48% | - |
| Nov 27, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.54% | - |
| Nov 26, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 6.31% | - |
| Nov 25, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.67% | - |
| Nov 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.22% | - |
| Nov 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.28% | - |
| Nov 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.91% | - |
| Nov 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.92% | - |
| Nov 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.46% | - |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.46% | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.59% | 50 |
| Nov 11, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.04% | - |
| Nov 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.38% | - |
| Nov 7, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.87% | - |
| Nov 6, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | - |
| Nov 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.64% | - |
| Nov 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.89% | - |
| Nov 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.81% | - |
| Oct 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.42% | - |
| Oct 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.95% | - |
| Oct 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.43% | - |
| Oct 28, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -6.64% | - |
| Oct 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.96% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -18.50% | - |
| Oct 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Oct 22, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Oct 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.24% | - |
| Oct 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Oct 16, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Oct 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.56% | - |
| Oct 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.40% | - |
| Oct 10, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 8, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Oct 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Oct 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.39% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | - |
| Sep 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 7.41% | - |
| Sep 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.62% | - |
| Sep 26, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Sep 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Sep 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.37% | - |
| Sep 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.02% | - |
| Sep 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.40% | - |
| Sep 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.98% | - |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | - |
| Sep 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Sep 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.40% | - |
| Sep 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.94% | - |
| Sep 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | - |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.57% | - |
| Sep 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Sep 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Sep 2, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Sep 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Aug 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Aug 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.80% | - |
| Aug 27, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Aug 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Aug 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.05% | - |
| Aug 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Aug 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 20, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Aug 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.69% | - |
| Aug 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Aug 15, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -8.61% | - |
| Aug 14, 2025 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 4.71% | 1,200 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.24% | - |
| Aug 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.41% | - |
| Aug 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | - |
| Aug 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.04% | - |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -10.24% | - |
| Aug 5, 2025 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 12.26% | 1,400 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 1, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.53% | - |
| Jul 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.61% | - |
| Jul 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.35% | - |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.66% | - |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.53% | - |
| Jul 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.24% | - |
| Jul 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Jul 21, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Jul 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.67% | - |