NanoXplore Inc. (FRA:N13)
Germany
· Delayed Price · Currency is EUR 1.400
+0.092 (7.03%)
At close: Dec 5, 2025
NanoXplore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 7.03% | 50 |
| Dec 4, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.39% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | - |
| Dec 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | - |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.19% | - |
| Nov 28, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.75% | - |
| Nov 27, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.29% | - |
| Nov 26, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | - |
| Nov 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Nov 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.42% | - |
| Nov 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | - |
| Nov 20, 2025 | 1.43 | 1.45 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.57% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.29% | - |
| Nov 17, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.29% | - |
| Nov 14, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Nov 13, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 4.41% | 190 |
| Nov 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.44% | - |
| Nov 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Nov 10, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Nov 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.51% | - |
| Nov 5, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Nov 4, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.42% | - |
| Nov 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Oct 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.00% | - |
| Oct 30, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.09% | - |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.98% | - |
| Oct 28, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -0.14% | - |
| Oct 27, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -5.70% | - |
| Oct 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.27% | - |
| Oct 23, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | 0.76% | 500 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Oct 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.45% | - |
| Oct 20, 2025 | 1.61 | 1.71 | 1.61 | 1.69 | 1.69 | 5.63% | 780 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -4.54% | 1,676 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.22% | - |
| Oct 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.88% | 250 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 10, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -2.35% | - |
| Oct 9, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.55% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.53% | - |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -6.37% | - |
| Oct 6, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | 8.33% | 1,510 |
| Oct 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 2, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -0.93% | - |
| Oct 1, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 3.13% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.48% | - |
| Sep 29, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -0.46% | - |
| Sep 26, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.58% | - |
| Sep 25, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.49% | - |
| Sep 24, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | -0.45% | - |
| Sep 23, 2025 | 1.83 | 1.86 | 1.77 | 1.77 | 1.77 | 4.48% | - |
| Sep 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.75% | - |
| Sep 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.85% | - |
| Sep 18, 2025 | 1.67 | 1.82 | 1.67 | 1.82 | 1.82 | 7.58% | 487 |
| Sep 17, 2025 | 1.85 | 1.85 | 1.69 | 1.69 | 1.69 | -11.34% | - |
| Sep 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Sep 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.74% | - |
| Sep 12, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -1.35% | 8,000 |
| Sep 11, 2025 | 1.93 | 2.03 | 1.93 | 1.93 | 1.93 | -0.52% | 50 |
| Sep 10, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.88% | - |
| Sep 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| Sep 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.82% | - |
| Sep 5, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.42% | - |
| Sep 4, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Sep 3, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.15% | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.11% | - |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Aug 29, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | 1.16% | - |
| Aug 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.05% | - |
| Aug 27, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | - |
| Aug 26, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.09% | - |
| Aug 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.67% | - |
| Aug 22, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 7.25% | - |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.00% | - |
| Aug 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.03% | - |
| Aug 19, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.56% | - |
| Aug 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Aug 15, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.72% | - |
| Aug 14, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 4.04% | 1,000 |
| Aug 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.04% | - |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.84% | - |
| Aug 8, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.24% | - |
| Aug 7, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.90% | - |
| Aug 6, 2025 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 7.27% | 1,600 |
| Aug 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.89% | - |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.02% | - |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 6.18% | - |
| Jul 31, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.46% | - |
| Jul 30, 2025 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 5.40% | - |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | - |
| Jul 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.24% | - |
| Jul 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | - |
| Jul 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Jul 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.68% | - |
| Jul 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.63% | - |
| Jul 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 8.17% | - |