Nine Energy Service, Inc. (FRA:NEJ)
Germany
· Delayed Price · Currency is EUR 0.354
+0.014 (4.12%)
Last updated: Dec 5, 2025, 8:10 AM CET
Nine Energy Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Dec 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.29% | - |
| Dec 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -9.92% | - |
| Dec 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.29% | - |
| Nov 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.36% | - |
| Nov 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.93% | - |
| Nov 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.26% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.13% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 9.91% | - |
| Nov 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -11.20% | - |
| Nov 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.43% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.40% | - |
| Nov 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -6.39% | - |
| Nov 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.39% | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -9.22% | - |
| Nov 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -8.55% | - |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.66% | - |
| Nov 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.64% | - |
| Nov 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.36% | - |
| Nov 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.83% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 17.01% | - |
| Nov 5, 2025 | 0.39 | 0.44 | 0.39 | 0.44 | 0.44 | 0.81% | 1,013 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -7.30% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.92% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -16.90% | - |
| Oct 30, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 2.64% | - |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.91% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.15% | - |
| Oct 27, 2025 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 4.68% | - |
| Oct 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -12.44% | - |
| Oct 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 44.84% | 4,150 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 6.42% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.94% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.51% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.83% | - |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 7.10% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.75% | - |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -6.83% | - |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.44% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Oct 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.55% | - |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.77% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.38% | - |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.37% | - |
| Oct 2, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 2.62% | - |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.79% | - |
| Sep 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.26% | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.90% | - |
| Sep 26, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.72% | - |
| Sep 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 10.18% | - |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.79% | - |
| Sep 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.75% | - |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.77% | - |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.90% | - |
| Sep 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.09% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.24% | - |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.25% | - |
| Sep 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.36% | - |
| Sep 11, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 6.73% | - |
| Sep 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.70% | - |
| Sep 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.12% | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.35% | - |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.17% | - |
| Sep 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.07% | - |
| Sep 2, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | 1.65% | - |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.85% | - |
| Aug 29, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 11.98% | - |
| Aug 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 8.68% | - |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.83% | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.11% | - |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.55% | - |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.59% | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.95% | - |
| Aug 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.84% | - |
| Aug 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.90% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.21% | - |
| Aug 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.40% | - |
| Aug 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Aug 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.11% | - |
| Aug 8, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -6.36% | 13,180 |
| Aug 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.18% | - |
| Aug 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.20% | - |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.42% | - |
| Aug 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.36% | - |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Jul 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.79% | - |
| Jul 30, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | - |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.61% | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.95% | - |
| Jul 25, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | -2.27% | 1,105 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 6.97% | 1,500 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.48% | - |
| Jul 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.49% | - |
| Jul 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -4.55% | 900 |
| Jul 18, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.01% | 1,000 |