Nordic Iron Ore AB (publ) (FRA:NIO)
Germany
· Delayed Price · Currency is EUR 0.459
-0.022 (-4.57%)
Last updated: Dec 4, 2025, 1:25 PM CET
Nordic Iron Ore AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.00% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.63% | - |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.12% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.44% | - |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 7.14% | - |
| Nov 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.91% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.01% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.59% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | - |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.18% | - |
| Nov 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.09% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -4.38% | - |
| Nov 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.97% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.38% | - |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.21% | - |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.95% | - |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.54% | - |
| Nov 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.36% | - |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.64% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.52% | - |
| Nov 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.12% | - |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.21% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.39% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.07% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.46% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.52% | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.74% | - |
| Oct 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.61% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | - |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.85% | - |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.13% | - |
| Oct 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.71% | - |
| Oct 9, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.96% | - |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.24% | - |
| Oct 6, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.20% | - |
| Oct 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Oct 2, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.01% | - |
| Oct 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.11% | - |
| Sep 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.03% | - |
| Sep 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Sep 26, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.25% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.03% | - |
| Sep 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | - |
| Sep 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.48% | - |
| Sep 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.34% | - |
| Sep 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.15% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | - |
| Sep 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.89% | - |
| Sep 15, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.86% | - |
| Sep 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.17% | - |
| Sep 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Sep 10, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | 4.46% | - |
| Sep 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.49% | - |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.54% | - |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.38% | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -3.48% | - |
| Sep 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.19% | - |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.19% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.01% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 23.08% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Aug 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.91% | - |
| Aug 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Aug 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -18.23% | - |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.69% | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.67% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.71% | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.94% | - |
| Aug 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.96% | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 12.40% | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 6.92% | - |
| Aug 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.72% | - |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 8.14% | - |
| Aug 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 7.17% | - |
| Aug 6, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.75% | - |
| Aug 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.65% | - |
| Aug 4, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -3.36% | - |
| Aug 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.80% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.47% | - |
| Jul 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.30% | - |
| Jul 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 16.15% | - |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.43% | - |
| Jul 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -11.40% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.45% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 20.98% | - |
| Jul 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.16% | - |