Nutriband Inc. (FRA:9WV)
Germany
· Delayed Price · Currency is EUR 4.040
+0.420 (11.60%)
At close: Dec 5, 2025
Nutriband Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 11.60% | - |
| Dec 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Dec 3, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -7.58% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Nov 28, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -13.39% | - |
| Nov 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 16.67% | 100 |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.42% | - |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Nov 20, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Nov 18, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Nov 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Nov 14, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.20% | - |
| Nov 13, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Nov 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | - |
| Nov 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -11.64% | - |
| Nov 10, 2025 | 4.92 | 5.50 | 4.92 | 5.50 | 5.50 | 21.68% | 100 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.00% | - |
| Nov 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Nov 5, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -7.06% | - |
| Nov 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -8.11% | - |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Oct 30, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | -7.87% | - |
| Oct 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | - |
| Oct 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 27, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 23, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Oct 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Oct 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 15, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Oct 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Oct 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.97% | - |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.29% | 100 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 8.33% | - |
| Oct 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | - |
| Oct 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Oct 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Oct 2, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 5.13% | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Sep 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Sep 26, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -3.31% | - |
| Sep 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Sep 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Sep 22, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 100 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Sep 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Sep 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 7.27% | - |
| Sep 16, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -8.33% | - |
| Sep 15, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 4.35% | 100 |
| Sep 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 15.46% | - |
| Sep 11, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Sep 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Sep 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.91% | - |
| Sep 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Sep 2, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 1, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Aug 29, 2025 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 28, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Aug 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Aug 21, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Aug 19, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Aug 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Aug 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Aug 14, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -2.65% | 51 |
| Aug 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Aug 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Aug 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Aug 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Aug 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jul 31, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jul 30, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -8.82% | - |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -10.20% | - |
| Jul 25, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.08% | - |
| Jul 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.07% | - |
| Jul 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 21, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |