Nelly Group AB (publ) (FRA:CD20)
Germany
· Delayed Price · Currency is EUR 8.84
+0.12 (1.38%)
At close: Dec 4, 2025
Nelly Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.81 | 8.99 | 8.72 | 8.78 | 8.78 | -0.68% | - |
| Dec 4, 2025 | 8.70 | 8.87 | 8.68 | 8.84 | 8.84 | 1.38% | - |
| Dec 3, 2025 | 8.66 | 8.76 | 8.66 | 8.72 | 8.72 | 0.81% | - |
| Dec 2, 2025 | 8.37 | 8.73 | 8.37 | 8.65 | 8.65 | 3.47% | - |
| Dec 1, 2025 | 8.37 | 8.38 | 8.24 | 8.36 | 8.36 | -0.24% | - |
| Nov 28, 2025 | 8.32 | 8.54 | 8.32 | 8.38 | 8.38 | 0.72% | - |
| Nov 27, 2025 | 8.11 | 8.40 | 8.11 | 8.32 | 8.32 | 0.85% | - |
| Nov 26, 2025 | 8.38 | 8.42 | 8.20 | 8.25 | 8.25 | -1.43% | - |
| Nov 25, 2025 | 8.52 | 8.52 | 8.25 | 8.37 | 8.37 | -1.76% | - |
| Nov 24, 2025 | 7.98 | 8.52 | 7.98 | 8.52 | 8.52 | 6.77% | - |
| Nov 21, 2025 | 8.03 | 8.03 | 7.80 | 7.98 | 7.98 | -0.62% | - |
| Nov 20, 2025 | 8.00 | 8.19 | 8.00 | 8.03 | 8.03 | 0.50% | - |
| Nov 19, 2025 | 8.10 | 8.12 | 7.94 | 7.99 | 7.99 | -1.48% | - |
| Nov 18, 2025 | 7.90 | 8.11 | 7.88 | 8.11 | 8.11 | 2.40% | - |
| Nov 17, 2025 | 8.11 | 8.17 | 7.92 | 7.92 | 7.92 | -2.34% | - |
| Nov 14, 2025 | 8.24 | 8.26 | 8.11 | 8.11 | 8.11 | -1.70% | - |
| Nov 13, 2025 | 8.07 | 8.36 | 8.07 | 8.25 | 8.25 | 2.23% | - |
| Nov 12, 2025 | 7.89 | 8.07 | 7.77 | 8.07 | 8.07 | 2.28% | 1,000 |
| Nov 11, 2025 | 7.96 | 8.05 | 7.84 | 7.89 | 7.89 | -1.00% | 25 |
| Nov 10, 2025 | 7.95 | 8.16 | 7.95 | 7.97 | 7.97 | 0.38% | - |
| Nov 7, 2025 | 8.06 | 8.06 | 7.94 | 7.94 | 7.94 | -1.49% | - |
| Nov 6, 2025 | 8.01 | 8.12 | 7.97 | 8.06 | 8.06 | 0.62% | - |
| Nov 5, 2025 | 8.03 | 8.05 | 7.86 | 8.01 | 8.01 | -0.25% | - |
| Nov 4, 2025 | 8.14 | 8.14 | 8.03 | 8.03 | 8.03 | -1.59% | - |
| Nov 3, 2025 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | -3.32% | - |
| Oct 31, 2025 | 8.75 | 8.87 | 8.44 | 8.44 | 8.44 | -6.74% | - |
| Oct 30, 2025 | 8.93 | 9.05 | 8.75 | 9.05 | 9.05 | 1.46% | 100 |
| Oct 29, 2025 | 8.53 | 9.09 | 8.53 | 8.92 | 8.92 | 4.69% | 96 |
| Oct 28, 2025 | 8.32 | 8.70 | 8.32 | 8.52 | 8.52 | 2.28% | 667 |
| Oct 27, 2025 | 8.80 | 8.80 | 8.33 | 8.33 | 8.33 | -5.02% | 200 |
| Oct 24, 2025 | 9.12 | 9.12 | 8.75 | 8.77 | 8.77 | -3.73% | - |
| Oct 23, 2025 | 7.99 | 9.23 | 7.99 | 9.11 | 9.11 | 14.02% | 437 |
| Oct 22, 2025 | 7.95 | 8.27 | 7.95 | 7.99 | 7.99 | 0.50% | - |
| Oct 21, 2025 | 8.18 | 8.33 | 7.95 | 7.95 | 7.95 | -2.93% | - |
| Oct 20, 2025 | 8.10 | 8.36 | 8.10 | 8.19 | 8.19 | 1.24% | - |
| Oct 17, 2025 | 8.29 | 8.29 | 8.09 | 8.09 | 8.09 | -2.53% | - |
| Oct 16, 2025 | 8.02 | 8.38 | 8.02 | 8.30 | 8.30 | 1.72% | - |
| Oct 15, 2025 | 8.18 | 8.33 | 8.16 | 8.16 | 8.16 | -0.12% | - |
| Oct 14, 2025 | 8.17 | 8.27 | 8.17 | 8.17 | 8.17 | -0.24% | - |
| Oct 13, 2025 | 7.73 | 8.31 | 7.73 | 8.19 | 8.19 | 6.23% | - |
| Oct 10, 2025 | 7.59 | 8.06 | 7.59 | 7.71 | 7.71 | 1.58% | 75 |
| Oct 9, 2025 | 7.63 | 7.69 | 7.59 | 7.59 | 7.59 | -0.52% | - |
| Oct 8, 2025 | 7.06 | 7.81 | 7.06 | 7.63 | 7.63 | 7.92% | 40 |
| Oct 7, 2025 | 6.92 | 7.27 | 6.92 | 7.07 | 7.07 | 2.17% | - |
| Oct 6, 2025 | 7.13 | 7.13 | 6.81 | 6.92 | 6.92 | -0.86% | 150 |
| Oct 3, 2025 | 7.02 | 7.15 | 6.98 | 6.98 | 6.98 | -0.57% | - |
| Oct 2, 2025 | 7.05 | 7.31 | 7.02 | 7.02 | 7.02 | -0.43% | - |
| Oct 1, 2025 | 6.96 | 7.17 | 6.96 | 7.05 | 7.05 | 1.15% | 175 |
| Sep 30, 2025 | 6.86 | 7.04 | 6.86 | 6.97 | 6.97 | 1.60% | - |
| Sep 29, 2025 | 7.05 | 7.25 | 6.86 | 6.86 | 6.86 | -2.56% | - |
| Sep 26, 2025 | 7.03 | 7.07 | 6.95 | 7.04 | 7.04 | 0.14% | - |
| Sep 25, 2025 | 6.96 | 7.20 | 6.96 | 7.03 | 7.03 | -2.63% | - |
| Sep 24, 2025 | 6.99 | 7.25 | 6.99 | 7.22 | 7.22 | 3.29% | 10 |
| Sep 23, 2025 | 7.04 | 7.10 | 6.94 | 6.99 | 6.99 | -0.85% | - |
| Sep 22, 2025 | 7.43 | 7.44 | 7.05 | 7.05 | 7.05 | -5.11% | 100 |
| Sep 19, 2025 | 7.53 | 7.64 | 7.43 | 7.43 | 7.43 | -1.33% | - |
| Sep 18, 2025 | 7.40 | 7.60 | 7.40 | 7.53 | 7.53 | 1.62% | - |
| Sep 17, 2025 | 7.32 | 7.55 | 7.32 | 7.41 | 7.41 | 1.09% | - |
| Sep 16, 2025 | 7.17 | 7.48 | 7.17 | 7.33 | 7.33 | 2.09% | - |
| Sep 15, 2025 | 6.92 | 7.23 | 6.92 | 7.18 | 7.18 | 3.76% | 118 |
| Sep 12, 2025 | 6.87 | 6.99 | 6.87 | 6.92 | 6.92 | 0.73% | - |
| Sep 11, 2025 | 6.99 | 7.09 | 6.87 | 6.87 | 6.87 | -1.72% | 20 |
| Sep 10, 2025 | 6.82 | 7.06 | 6.82 | 6.99 | 6.99 | 2.64% | - |
| Sep 9, 2025 | 6.90 | 7.07 | 6.81 | 6.81 | 6.81 | -1.30% | 117 |
| Sep 8, 2025 | 6.87 | 7.08 | 6.87 | 6.90 | 6.90 | 0.44% | 15 |
| Sep 5, 2025 | 7.03 | 7.03 | 6.87 | 6.87 | 6.87 | -2.14% | - |
| Sep 4, 2025 | 6.94 | 7.09 | 6.94 | 7.02 | 7.02 | 1.15% | - |
| Sep 3, 2025 | 6.90 | 7.11 | 6.90 | 6.94 | 6.94 | 0.58% | - |
| Sep 2, 2025 | 7.06 | 7.14 | 6.90 | 6.90 | 6.90 | -2.40% | - |
| Sep 1, 2025 | 6.92 | 7.22 | 6.92 | 7.07 | 7.07 | 2.32% | - |
| Aug 29, 2025 | 6.91 | 7.06 | 6.90 | 6.91 | 6.91 | - | 150 |
| Aug 28, 2025 | 7.01 | 7.03 | 6.91 | 6.91 | 6.91 | -1.29% | - |
| Aug 27, 2025 | 6.93 | 7.16 | 6.87 | 7.00 | 7.00 | 1.01% | - |
| Aug 26, 2025 | 6.67 | 6.99 | 6.65 | 6.93 | 6.93 | 3.90% | - |
| Aug 25, 2025 | 7.02 | 7.02 | 6.67 | 6.67 | 6.67 | -4.99% | - |
| Aug 22, 2025 | 6.70 | 7.15 | 6.70 | 7.02 | 7.02 | 4.93% | - |
| Aug 21, 2025 | 6.75 | 6.79 | 6.60 | 6.69 | 6.69 | -0.89% | - |
| Aug 20, 2025 | 6.90 | 7.12 | 6.75 | 6.75 | 6.75 | -2.32% | - |
| Aug 19, 2025 | 7.01 | 7.12 | 6.91 | 6.91 | 6.91 | -1.43% | - |
| Aug 18, 2025 | 7.36 | 7.56 | 7.01 | 7.01 | 7.01 | -4.88% | - |
| Aug 15, 2025 | 7.24 | 7.50 | 7.24 | 7.37 | 7.37 | 1.80% | - |
| Aug 14, 2025 | 7.58 | 7.58 | 7.24 | 7.24 | 7.24 | -4.49% | - |
| Aug 13, 2025 | 7.07 | 7.67 | 7.07 | 7.58 | 7.58 | 7.06% | 35 |
| Aug 12, 2025 | 6.80 | 7.21 | 6.80 | 7.08 | 7.08 | 3.96% | - |
| Aug 11, 2025 | 6.69 | 7.12 | 6.69 | 6.81 | 6.81 | 1.79% | 390 |
| Aug 8, 2025 | 6.53 | 6.81 | 6.53 | 6.69 | 6.69 | -1.62% | - |
| Aug 7, 2025 | 6.70 | 6.80 | 6.53 | 6.80 | 6.80 | -2.44% | 5 |
| Aug 6, 2025 | 6.73 | 7.05 | 6.70 | 6.97 | 6.97 | 3.41% | 51 |
| Aug 5, 2025 | 7.17 | 7.17 | 6.64 | 6.74 | 6.74 | -9.41% | 86 |
| Aug 4, 2025 | 6.74 | 7.44 | 6.74 | 7.44 | 7.44 | 10.55% | 475 |
| Aug 1, 2025 | 6.32 | 6.84 | 6.32 | 6.73 | 6.73 | 6.32% | 100 |
| Jul 31, 2025 | 5.96 | 6.47 | 5.96 | 6.33 | 6.33 | 6.21% | 200 |
| Jul 30, 2025 | 5.71 | 6.13 | 5.71 | 5.96 | 5.96 | 4.56% | 80 |
| Jul 29, 2025 | 5.55 | 5.95 | 5.55 | 5.70 | 5.70 | 2.70% | 2,433 |
| Jul 28, 2025 | 5.35 | 5.61 | 5.35 | 5.55 | 5.55 | 3.54% | - |
| Jul 25, 2025 | 5.51 | 5.53 | 5.36 | 5.36 | 5.36 | -2.72% | - |
| Jul 24, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | -1.61% | - |
| Jul 23, 2025 | 5.45 | 5.68 | 5.45 | 5.60 | 5.60 | 2.94% | - |
| Jul 22, 2025 | 5.25 | 5.56 | 5.25 | 5.44 | 5.44 | -1.27% | - |
| Jul 21, 2025 | 5.20 | 5.51 | 5.09 | 5.51 | 5.51 | 11.31% | 122 |