Nynomic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.000	10.100	10.000	10.100	10.100	165
2026-02-02	10.350	10.350	10.050	10.050	10.050	288
2026-01-30	9.880	9.880	9.780	9.840	9.840	20
2026-01-29	10.000	10.000	9.800	9.940	9.940	3,008
2026-01-28	9.880	10.100	9.880	9.940	9.940	869
2026-01-27	9.880	10.100	9.880	9.940	9.940	89
2026-01-26	10.000	10.050	9.880	9.900	9.900	353
2026-01-23	10.300	10.300	9.980	9.980	9.980	907
2026-01-22	10.000	10.000	9.920	9.960	9.960	409
2026-01-21	10.050	10.050	9.900	9.960	9.960	918
2026-01-20	10.050	10.050	9.900	9.960	9.960	41
2026-01-19	10.050	10.050	10.050	10.050	10.050	0
2026-01-16	10.100	10.100	9.960	9.980	9.980	84
2026-01-15	10.300	10.300	9.940	9.980	9.980	1,042
2026-01-14	10.050	10.050	9.940	9.980	9.980	2,343
2026-01-13	10.200	10.200	10.100	10.150	10.150	1,468
2026-01-12	10.200	10.650	10.200	10.600	10.600	219
2026-01-09	10.200	10.650	10.150	10.450	10.450	6,221
2026-01-08	10.100	10.100	10.100	10.100	10.100	82
2026-01-07	10.050	10.200	10.000	10.100	10.100	3,119
2026-01-06	9.820	10.000	9.820	10.000	10.000	2,745
2026-01-05	9.980	9.980	9.980	9.980	9.980	28
2026-01-02	9.680	9.880	9.680	9.880	9.880	957
2025-12-30	9.900	9.960	9.820	9.840	9.840	5,671
2025-12-29	9.860	9.960	9.620	9.960	9.960	3,658
2025-12-23	9.620	9.860	9.620	9.820	9.820	10,210
2025-12-22	9.620	9.680	9.600	9.600	9.600	2,762
2025-12-19	9.820	9.860	9.780	9.780	9.780	2,021
2025-12-18	9.800	9.900	9.580	9.860	9.860	4,100
2025-12-17	9.900	9.900	9.800	9.820	9.820	3,628
2025-12-16	9.960	9.960	9.840	9.940	9.940	2,100
2025-12-15	10.250	10.250	9.960	9.960	9.960	4,283
2025-12-12	10.000	10.200	9.980	10.100	10.100	2,783
2025-12-11	10.450	10.450	10.100	10.100	10.100	3,067
2025-12-10	10.450	10.500	10.450	10.500	10.500	20
2025-12-09	10.700	10.700	10.450	10.500	10.500	2,536
2025-12-08	10.900	10.900	10.600	10.800	10.800	3,718
2025-12-05	10.850	10.900	10.850	10.900	10.900	534
2025-12-04	11.300	11.450	10.600	11.000	11.000	3,152
2025-12-03	11.150	11.450	11.150	11.450	11.450	1,450
2025-12-02	11.200	11.450	11.200	11.450	11.450	116
2025-12-01	11.500	11.500	10.950	11.500	11.500	1,249
2025-11-28	10.950	11.000	10.900	11.000	11.000	1,671
2025-11-27	10.950	11.450	10.750	11.200	11.200	5,115
2025-11-26	10.750	11.300	10.750	11.200	11.200	4,753
2025-11-25	10.850	10.850	10.800	10.800	10.800	10
2025-11-24	10.950	10.950	10.800	10.950	10.950	1,509
2025-11-21	10.800	10.900	10.400	10.900	10.900	5,299
2025-11-20	11.050	11.100	10.800	10.900	10.900	1,926
2025-11-19	10.850	11.000	10.850	10.950	10.950	3,910
2025-11-18	10.650	10.800	10.650	10.750	10.750	472
2025-11-17	11.350	11.400	10.800	10.950	10.950	3,554
2025-11-14	11.000	11.100	10.850	11.100	11.100	1,419
2025-11-13	10.950	11.050	10.750	10.900	10.900	2,255
2025-11-12	10.650	10.800	10.500	10.750	10.750	4,978
2025-11-11	10.650	10.700	10.650	10.700	10.700	739
2025-11-10	10.450	10.650	10.450	10.600	10.600	61
2025-11-07	10.350	10.650	10.350	10.550	10.550	3,310
2025-11-06	10.000	10.450	9.500	10.450	10.450	7,955
2025-11-05	10.050	10.100	9.980	10.050	10.050	708

← NewerPage 4 of 5 · 252 trading daysOlder →

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.