Niagen Bioscience, Inc. (FRA:OCD1)
Germany
· Delayed Price · Currency is EUR 5.35
+0.10 (1.90%)
At close: Dec 4, 2025
Niagen Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Dec 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Dec 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Dec 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Dec 1, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Nov 28, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 27, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 26, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Nov 25, 2025 | 5.65 | 6.05 | 5.65 | 6.05 | 6.05 | 6.14% | 1,000 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Nov 20, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Nov 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Nov 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Nov 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | - |
| Nov 6, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Nov 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 1,200 |
| Nov 4, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -4.00% | 602 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Oct 30, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | - |
| Oct 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Oct 27, 2025 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.88% | - |
| Oct 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Oct 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Oct 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Oct 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 15, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 5.13% | - |
| Oct 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -8.13% | - |
| Oct 3, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 2, 2025 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -11.89% | 150 |
| Oct 1, 2025 | 7.60 | 7.60 | 7.15 | 7.15 | 7.15 | -12.27% | 20 |
| Sep 30, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.49% | - |
| Sep 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | - |
| Sep 26, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.91% | - |
| Sep 25, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -6.55% | - |
| Sep 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Sep 23, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.70% | - |
| Sep 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Sep 17, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -5.49% | - |
| Sep 16, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | 3.14% | - |
| Sep 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Sep 5, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Sep 4, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Sep 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Sep 2, 2025 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 3.07% | - |
| Sep 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Aug 29, 2025 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Aug 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Aug 27, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Aug 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Aug 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Aug 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.76% | - |
| Aug 19, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Aug 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Aug 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Aug 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Aug 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.27% | - |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 80 |
| Aug 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 145 |
| Aug 7, 2025 | 9.55 | 9.55 | 8.40 | 8.40 | 8.40 | 6.33% | 145 |
| Aug 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.47% | - |
| Aug 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 7.28% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Aug 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Jul 30, 2025 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 1.21% | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Jul 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.92% | - |
| Jul 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -6.17% | - |
| Jul 24, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 23, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -0.62% | 70 |
| Jul 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | 100 |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |