Skip to main content
Ninety One Group (FRA:L91)
Germany flag Germany · Delayed Price · Currency is EUR
2.280
+0.040 (1.79%)
Last updated: Dec 5, 2025, 8:03 AM CET

Ninety One Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.242.242.242.242.24-0.88%-
Dec 3, 20252.262.262.262.262.26-0.88%-
Dec 2, 20252.282.282.282.282.210.88%-
Dec 1, 20252.262.262.262.262.19-1.74%-
Nov 28, 20252.302.302.302.302.231.77%-
Nov 27, 20252.262.262.262.262.19-0.88%-
Nov 26, 20252.282.282.282.282.210.88%-
Nov 25, 20252.262.262.262.262.19--
Nov 24, 20252.262.262.262.262.191.80%-
Nov 21, 20252.222.222.222.222.15-3.48%-
Nov 20, 20252.302.302.302.302.23--
Nov 19, 20252.302.302.302.302.231.77%-
Nov 18, 20252.262.262.262.262.19-5.04%-
Nov 17, 20252.382.382.382.382.310.85%-
Nov 14, 20252.362.362.362.362.29-0.84%-
Nov 13, 20252.382.382.382.382.31-0.83%-
Nov 12, 20252.402.402.402.402.33-0.83%-
Nov 11, 20252.422.422.422.422.35-2.42%-
Nov 10, 20252.482.482.482.482.413.33%-
Nov 7, 20252.402.402.402.402.33-1.64%-
Nov 6, 20252.442.442.442.442.372.52%-
Nov 5, 20252.382.382.382.382.31-4.03%-
Nov 4, 20252.482.482.482.482.41-1.59%-
Nov 3, 20252.522.522.522.522.44-3.82%-
Oct 31, 20252.562.622.562.622.543.15%21
Oct 30, 20252.542.542.542.542.46-3.05%-
Oct 29, 20252.622.622.622.622.541.55%-
Oct 28, 20252.582.582.582.582.504.88%-
Oct 27, 20252.462.462.462.462.392.50%-
Oct 24, 20252.402.402.402.402.332.56%-
Oct 23, 20252.342.342.342.342.270.86%-
Oct 22, 20252.322.322.322.322.25-0.85%-
Oct 21, 20252.342.342.342.342.27-7.87%-
Oct 20, 20252.302.542.302.542.4610.43%5
Oct 17, 20252.302.302.302.302.23-1.71%-
Oct 16, 20252.342.342.342.342.270.86%-
Oct 15, 20252.322.322.322.322.251.75%-
Oct 14, 20252.282.282.282.282.214.59%-
Oct 13, 20252.182.182.182.182.12-3.54%-
Oct 10, 20252.262.262.262.262.190.89%-
Oct 9, 20252.242.242.242.242.170.90%-
Oct 8, 20252.222.222.222.222.15-1.77%-
Oct 7, 20252.242.262.242.262.192.73%250
Oct 6, 20252.202.202.202.202.131.85%-
Oct 3, 20252.162.162.162.162.10--
Oct 2, 20252.162.162.162.162.100.93%-
Oct 1, 20252.142.142.142.142.08--
Sep 30, 20252.142.142.142.142.08--
Sep 29, 20252.142.142.142.142.081.90%-
Sep 26, 20252.102.102.102.102.04-1.87%-
Sep 25, 20252.142.142.142.142.08-0.93%-
Sep 24, 20252.162.162.162.162.100.93%-
Sep 23, 20252.142.142.142.142.08-0.93%-
Sep 22, 20252.162.162.162.162.10--
Sep 19, 20252.162.162.162.162.103.85%-
Sep 18, 20252.082.082.082.082.02--
Sep 17, 20252.082.082.082.082.02-0.95%-
Sep 16, 20252.102.102.102.102.04--
Sep 15, 20252.102.102.102.102.04--
Sep 12, 20252.102.102.102.102.041.94%-
Sep 11, 20252.062.062.062.062.00--
Sep 10, 20252.062.062.062.062.000.98%-
Sep 9, 20252.042.042.042.041.982.00%-
Sep 8, 20252.002.002.002.001.94--
Sep 5, 20252.002.002.002.001.94--
Sep 4, 20252.002.002.002.001.94--
Sep 3, 20252.002.002.002.001.94-1.96%-
Sep 2, 20252.042.042.042.041.98--
Sep 1, 20252.042.042.042.041.98-0.97%-
Aug 29, 20252.062.062.062.062.00--
Aug 28, 20252.062.062.062.062.00--
Aug 27, 20252.062.062.062.062.000.98%-
Aug 26, 20252.042.042.042.041.98-2.86%-
Aug 25, 20252.102.102.102.102.041.94%-
Aug 22, 20252.062.062.062.062.000.98%-
Aug 21, 20252.042.042.042.041.98-0.97%-
Aug 20, 20252.062.062.062.062.00-0.96%-
Aug 19, 20252.082.082.082.082.02-1.89%-
Aug 18, 20252.122.122.122.122.06-0.93%-
Aug 15, 20252.142.142.142.142.081.90%-
Aug 14, 20252.102.102.102.102.04--
Aug 13, 20252.102.102.102.102.041.94%-
Aug 12, 20252.062.062.062.062.00--
Aug 11, 20252.062.062.062.062.00--
Aug 8, 20252.062.062.062.062.001.98%-
Aug 7, 20252.022.022.022.021.96--
Aug 6, 20252.022.022.022.021.96--
Aug 5, 20252.022.022.022.021.96--
Aug 4, 20252.022.022.022.021.961.00%-
Aug 1, 20252.002.002.002.001.94--
Jul 31, 20252.002.002.002.001.94-1.96%-
Jul 30, 20252.042.042.042.041.98-0.97%-
Jul 29, 20252.062.062.062.062.00-0.96%-
Jul 28, 20252.082.082.082.082.02-0.95%-
Jul 25, 20252.102.102.102.102.04--
Jul 24, 20252.102.102.102.102.04--
Jul 23, 20252.102.102.102.102.04--
Jul 22, 20252.102.102.102.102.04--
Jul 21, 20252.102.102.102.102.041.94%-
Jul 18, 20252.062.062.062.062.001.98%-