Nynomic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 20.800 | 21.200 | 19.900 | 20.200 | 20.200 | 49,084 |
| 2026-04-29 | 21.400 | 22.100 | 19.900 | 20.400 | 20.400 | 43,698 |
| 2026-04-28 | 23.800 | 24.000 | 20.200 | 21.000 | 21.000 | 83,057 |
| 2026-04-27 | 21.100 | 25.500 | 21.000 | 23.900 | 23.900 | 129,731 |
| 2026-04-24 | 20.600 | 22.000 | 20.000 | 21.100 | 21.100 | 59,324 |
| 2026-04-23 | 22.900 | 22.900 | 18.700 | 19.800 | 19.800 | 116,631 |
| 2026-04-22 | 23.200 | 26.000 | 22.000 | 22.700 | 22.700 | 251,115 |
| 2026-04-21 | 25.600 | 26.300 | 19.800 | 21.400 | 21.400 | 176,517 |
| 2026-04-20 | 19.100 | 24.000 | 19.100 | 23.800 | 23.800 | 170,420 |
| 2026-04-17 | 17.800 | 19.100 | 17.600 | 18.900 | 18.900 | 69,942 |
| 2026-04-16 | 16.500 | 17.800 | 16.350 | 17.750 | 17.750 | 37,685 |
| 2026-04-15 | 15.800 | 16.500 | 15.300 | 16.350 | 16.350 | 56,085 |
| 2026-04-14 | 16.000 | 16.100 | 15.700 | 15.700 | 15.700 | 34,291 |
| 2026-04-13 | 15.750 | 16.100 | 15.600 | 16.000 | 16.000 | 27,947 |
| 2026-04-10 | 14.750 | 15.700 | 14.600 | 15.700 | 15.700 | 43,156 |
| 2026-04-09 | 13.550 | 14.750 | 13.300 | 14.700 | 14.700 | 35,244 |
| 2026-04-08 | 13.100 | 13.900 | 12.900 | 13.650 | 13.650 | 36,892 |
| 2026-04-07 | 10.750 | 13.000 | 10.350 | 12.750 | 12.750 | 33,282 |
| 2026-04-02 | 10.900 | 11.050 | 10.900 | 11.000 | 11.000 | 2,750 |
| 2026-04-01 | 12.250 | 12.250 | 10.550 | 11.100 | 11.100 | 15,798 |
| 2026-03-31 | 11.000 | 11.400 | 10.400 | 11.400 | 11.400 | 9,544 |
| 2026-03-30 | 11.250 | 11.750 | 10.950 | 11.000 | 11.000 | 17,915 |
| 2026-03-27 | 12.050 | 12.350 | 11.200 | 11.500 | 11.500 | 10,976 |
| 2026-03-26 | 12.250 | 12.850 | 11.250 | 12.100 | 12.100 | 23,740 |
| 2026-03-25 | 12.950 | 13.050 | 11.400 | 12.150 | 12.150 | 17,046 |
| 2026-03-24 | 11.250 | 12.050 | 10.400 | 12.050 | 12.050 | 22,305 |
| 2026-03-23 | 10.700 | 11.900 | 9.500 | 11.750 | 11.750 | 85,995 |
| 2026-03-20 | 12.200 | 13.000 | 10.850 | 12.500 | 12.500 | 233,084 |
| 2026-03-19 | 8.480 | 13.200 | 8.480 | 12.500 | 12.500 | 265,877 |
| 2026-03-18 | 8.260 | 8.500 | 8.260 | 8.400 | 8.400 | 761 |
| 2026-03-17 | 8.620 | 8.640 | 8.220 | 8.360 | 8.360 | 4,923 |
| 2026-03-16 | 8.780 | 8.780 | 8.540 | 8.700 | 8.700 | 748 |
| 2026-03-13 | 8.660 | 8.660 | 8.580 | 8.580 | 8.580 | 540 |
| 2026-03-12 | 8.680 | 8.800 | 8.400 | 8.560 | 8.560 | 7,176 |
| 2026-03-11 | 8.660 | 8.680 | 8.600 | 8.640 | 8.640 | 721 |
| 2026-03-10 | 8.600 | 8.980 | 8.560 | 8.560 | 8.560 | 6,995 |
| 2026-03-09 | 9.680 | 9.680 | 8.340 | 8.600 | 8.600 | 17,616 |
| 2026-03-06 | 9.340 | 9.340 | 9.280 | 9.320 | 9.320 | 629 |
| 2026-03-05 | 9.500 | 9.500 | 9.360 | 9.380 | 9.380 | 497 |
| 2026-03-04 | 9.280 | 9.680 | 9.280 | 9.680 | 9.680 | 2,696 |
| 2026-03-03 | 9.600 | 9.680 | 9.500 | 9.600 | 9.600 | 5,705 |
| 2026-03-02 | 9.680 | 9.700 | 9.660 | 9.660 | 9.660 | 1,129 |
| 2026-02-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2026-02-26 | 9.960 | 9.960 | 9.920 | 9.920 | 9.920 | 20 |
| 2026-02-25 | 9.760 | 9.980 | 9.760 | 9.940 | 9.940 | 101 |
| 2026-02-24 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 0 |
| 2026-02-23 | 9.980 | 9.980 | 9.780 | 9.840 | 9.840 | 1,030 |
| 2026-02-20 | 9.980 | 10.000 | 9.760 | 10.000 | 10.000 | 1,969 |
| 2026-02-19 | 9.840 | 10.000 | 9.840 | 10.000 | 10.000 | 1,098 |
| 2026-02-18 | 9.760 | 10.000 | 9.760 | 9.940 | 9.940 | 592 |
| 2026-02-17 | 10.000 | 10.000 | 9.860 | 9.900 | 9.900 | 1,021 |
| 2026-02-16 | 9.980 | 9.980 | 9.940 | 9.940 | 9.940 | 76 |
| 2026-02-13 | 9.820 | 9.980 | 9.820 | 9.940 | 9.940 | 1,892 |
| 2026-02-12 | 9.900 | 10.050 | 9.840 | 9.940 | 9.940 | 1,222 |
| 2026-02-11 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 40 |
| 2026-02-10 | 9.820 | 10.150 | 9.820 | 10.150 | 10.150 | 264 |
| 2026-02-09 | 9.960 | 10.000 | 9.780 | 9.840 | 9.840 | 1,083 |
| 2026-02-06 | 10.050 | 10.050 | 9.940 | 9.980 | 9.980 | 2,193 |
| 2026-02-05 | 10.150 | 10.450 | 10.100 | 10.250 | 10.250 | 2,063 |
| 2026-02-04 | 10.250 | 10.250 | 9.820 | 10.100 | 10.100 | 1,191 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.