Monex Group, Inc. (FRA:NNL)
Germany
· Delayed Price · Currency is EUR 3.980
-0.060 (-1.49%)
Last updated: Dec 5, 2025, 8:18 AM CET
Monex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Dec 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Dec 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Nov 28, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Nov 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Nov 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.99% | - |
| Nov 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Nov 20, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 19, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Nov 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Nov 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Nov 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 11, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.81% | - |
| Nov 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Nov 6, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Nov 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Nov 4, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 3, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Oct 31, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Oct 28, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Oct 27, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Oct 24, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | - |
| Oct 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | - |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Oct 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Oct 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -4.33% | - |
| Oct 10, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Oct 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Oct 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Oct 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.43% | - |
| Oct 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Oct 2, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 30, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.96% | - |
| Sep 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Sep 26, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -0.86% | - |
| Sep 25, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 0.87% | - |
| Sep 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -1.28% | - |
| Sep 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | - | - |
| Sep 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 0.86% | - |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -0.85% | - |
| Sep 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -1.27% | - |
| Sep 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | 1.28% | - |
| Sep 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.85% | - |
| Sep 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | - | - |
| Sep 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | 2.61% | - |
| Sep 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.32% | - |
| Sep 9, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -0.87% | - |
| Sep 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | - | - |
| Sep 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | 0.44% | - |
| Sep 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.44% | - |
| Sep 3, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -4.62% | - |
| Sep 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.67 | -2.86% | - |
| Sep 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | -0.41% | - |
| Aug 29, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | - | - |
| Aug 28, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 2.07% | - |
| Aug 27, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | -3.60% | - |
| Aug 26, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 4.91 | 10.62% | 800 |
| Aug 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 0.89% | - |
| Aug 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | - | - |
| Aug 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 3.70% | - |
| Aug 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.24 | -5.26% | - |
| Aug 19, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 1.79% | - |
| Aug 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | 3.23% | - |
| Aug 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | - | - |
| Aug 14, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 2.84% | - |
| Aug 13, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.14 | 2.43% | - |
| Aug 12, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 1.98% | - |
| Aug 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -0.49% | - |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -9.38% | - |
| Aug 7, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.40 | -1.32% | 500 |
| Aug 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 0.89% | - |
| Aug 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 1.81% | - |
| Aug 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -2.21% | - |
| Aug 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -0.44% | - |
| Jul 31, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 1.79% | - |
| Jul 30, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | - | - |
| Jul 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -0.45% | - |
| Jul 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | -0.44% | - |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -3.85% | - |
| Jul 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -1.27% | - |
| Jul 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | 2.60% | - |
| Jul 22, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 2.21% | - |
| Jul 21, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | - | - |
| Jul 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 3.67% | - |