Nynomic AG (FRA:M7U)
Germany
· Delayed Price · Currency is EUR 11.00
+0.05 (0.46%)
At close: Dec 4, 2025
Nynomic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Dec 4, 2025 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | 0.46% | 6 |
| Dec 3, 2025 | 11.40 | 11.40 | 10.95 | 10.95 | 10.95 | -3.95% | 6 |
| Dec 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | - |
| Dec 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.85% | - |
| Nov 28, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | - | 1 |
| Nov 27, 2025 | 11.15 | 11.35 | 10.90 | 11.35 | 11.35 | 3.18% | 500 |
| Nov 26, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1.85% | 200 |
| Nov 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Nov 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.38% | - |
| Nov 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| Nov 20, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Nov 19, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 100 |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Nov 17, 2025 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 2.30% | 200 |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.93% | - |
| Nov 13, 2025 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | 2.38% | 610 |
| Nov 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Nov 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Nov 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | 47 |
| Nov 7, 2025 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 5.97% | 100 |
| Nov 6, 2025 | 9.84 | 10.05 | 9.84 | 10.05 | 10.05 | 0.50% | 2,100 |
| Nov 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.45% | - |
| Nov 3, 2025 | 10.25 | 10.35 | 10.15 | 10.35 | 10.35 | 1.47% | 291 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% | - |
| Oct 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Oct 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Oct 23, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | - |
| Oct 22, 2025 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | 0.96% | 20 |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Oct 17, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Oct 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Oct 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | - |
| Oct 14, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.65% | - |
| Oct 13, 2025 | 10.55 | 10.95 | 10.45 | 10.95 | 10.95 | 0.46% | 825 |
| Oct 10, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | 2.35% | 10 |
| Oct 9, 2025 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 0.95% | 165 |
| Oct 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.09% | - |
| Oct 7, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.08% | - |
| Oct 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 3, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.79% | - |
| Oct 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -1.33% | - |
| Oct 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.15% | - |
| Sep 30, 2025 | 11.45 | 11.45 | 10.85 | 10.85 | 10.85 | -8.05% | 6 |
| Sep 29, 2025 | 10.80 | 11.80 | 10.80 | 11.80 | 11.80 | 11.85% | 5 |
| Sep 26, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | - |
| Sep 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | - |
| Sep 24, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 260 |
| Sep 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Sep 22, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.44% | - |
| Sep 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.46% | - |
| Sep 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | - |
| Sep 16, 2025 | 10.25 | 10.40 | 10.25 | 10.40 | 10.40 | - | 210 |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Sep 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.48% | - |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | - |
| Sep 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Sep 9, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.95% | - |
| Sep 8, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.96% | - |
| Sep 5, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.48% | - |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.42% | - |
| Sep 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.94% | - |
| Sep 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.43% | 6 |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | 6 |
| Aug 29, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | -1.82% | 223 |
| Aug 28, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 7.32% | 100 |
| Aug 27, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.49% | - |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 25, 2025 | 10.55 | 10.75 | 10.50 | 10.50 | 10.50 | -3.23% | 620 |
| Aug 22, 2025 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | -1.81% | 300 |
| Aug 21, 2025 | 10.85 | 11.05 | 10.85 | 11.05 | 11.05 | -0.90% | 100 |
| Aug 20, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 3.72% | 105 |
| Aug 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.83% | - |
| Aug 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.86% | - |
| Aug 15, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.38% | - |
| Aug 14, 2025 | 10.75 | 10.90 | 10.75 | 10.90 | 10.90 | 1.40% | 5 |
| Aug 13, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.46% | - |
| Aug 12, 2025 | 12.55 | 12.60 | 10.80 | 10.80 | 10.80 | -11.84% | 575 |
| Aug 11, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% | 100 |
| Aug 7, 2025 | 12.20 | 12.65 | 12.20 | 12.65 | 12.65 | 2.85% | 100 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | - |
| Aug 5, 2025 | 12.20 | 12.35 | 12.20 | 12.35 | 12.35 | -1.20% | 134 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.20% | - |
| Jul 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% | - |
| Jul 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Jul 29, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 12.70 | -3.05% | 50 |
| Jul 28, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.77% | 250 |
| Jul 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Jul 24, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | 1.52% | 350 |
| Jul 23, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | -1.86% | 205 |
| Jul 22, 2025 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | -1.10% | 300 |
| Jul 21, 2025 | 12.95 | 13.60 | 12.95 | 13.60 | 13.60 | 3.82% | 19 |