NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.645 | 1.740 | 1.640 | 1.655 | 1.655 | 8,552 |
| 2025-11-04 | 1.740 | 1.740 | 1.655 | 1.700 | 1.700 | 3,502 |
| 2025-11-03 | 1.735 | 1.735 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-10-31 | 1.705 | 1.705 | 1.650 | 1.690 | 1.690 | 2,630 |
| 2025-10-30 | 1.760 | 1.785 | 1.705 | 1.785 | 1.785 | 7,481 |
| 2025-10-29 | 1.790 | 1.790 | 1.700 | 1.755 | 1.755 | 16,272 |
| 2025-10-28 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-27 | 1.605 | 1.755 | 1.605 | 1.720 | 1.720 | 14,192 |
| 2025-10-24 | 1.680 | 1.685 | 1.665 | 1.665 | 1.665 | 2,192 |
| 2025-10-23 | 1.595 | 1.630 | 1.550 | 1.615 | 1.615 | 3,616 |
| 2025-10-22 | 1.600 | 1.600 | 1.520 | 1.520 | 1.520 | 10,682 |
| 2025-10-21 | 1.675 | 1.675 | 1.650 | 1.650 | 1.650 | 705 |
| 2025-10-20 | 1.660 | 1.675 | 1.630 | 1.675 | 1.675 | 10,771 |
| 2025-10-17 | 1.730 | 1.730 | 1.615 | 1.615 | 1.615 | 11,119 |
| 2025-10-16 | 1.700 | 1.735 | 1.700 | 1.735 | 1.735 | 177 |
| 2025-10-15 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 198 |
| 2025-10-14 | 1.755 | 1.760 | 1.570 | 1.750 | 1.750 | 45,514 |
| 2025-10-13 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 1,800 |
| 2025-10-10 | 1.645 | 1.735 | 1.645 | 1.690 | 1.690 | 1,253 |
| 2025-10-09 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 40 |
| 2025-10-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2025-10-07 | 1.775 | 1.795 | 1.655 | 1.740 | 1.740 | 19,747 |
| 2025-10-06 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 0 |
| 2025-10-03 | 1.645 | 1.785 | 1.645 | 1.745 | 1.745 | 344 |
| 2025-10-02 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2025-10-01 | 1.825 | 1.825 | 1.720 | 1.720 | 1.720 | 10,297 |
| 2025-09-30 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2025-09-29 | 1.705 | 1.765 | 1.705 | 1.765 | 1.765 | 200 |
| 2025-09-26 | 1.820 | 1.820 | 1.770 | 1.770 | 1.770 | 11,747 |
| 2025-09-25 | 1.790 | 1.805 | 1.790 | 1.805 | 1.805 | 103 |
| 2025-09-24 | 1.705 | 1.730 | 1.705 | 1.725 | 1.725 | 1,000 |
| 2025-09-23 | 1.785 | 1.790 | 1.695 | 1.720 | 1.720 | 575 |
| 2025-09-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-09-19 | 1.710 | 1.710 | 1.700 | 1.700 | 1.700 | 1,725 |
| 2025-09-18 | 1.705 | 1.770 | 1.705 | 1.770 | 1.770 | 132 |
| 2025-09-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 9 |
| 2025-09-16 | 1.805 | 1.875 | 1.760 | 1.760 | 1.760 | 3,851 |
| 2025-09-15 | 1.850 | 1.880 | 1.840 | 1.840 | 1.840 | 10,159 |
| 2025-09-12 | 1.735 | 1.780 | 1.735 | 1.780 | 1.780 | 6,520 |
| 2025-09-11 | 1.770 | 1.770 | 1.700 | 1.730 | 1.730 | 1,295 |
| 2025-09-10 | 1.840 | 1.860 | 1.715 | 1.750 | 1.750 | 28,406 |
| 2025-09-09 | 1.760 | 1.855 | 1.760 | 1.840 | 1.840 | 561 |
| 2025-09-08 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2025-09-05 | 1.950 | 1.950 | 1.835 | 1.835 | 1.835 | 5,550 |
| 2025-09-04 | 1.930 | 1.935 | 1.900 | 1.900 | 1.900 | 1,005 |
| 2025-09-03 | 1.800 | 1.900 | 1.800 | 1.895 | 1.895 | 348 |
| 2025-09-02 | 1.910 | 1.910 | 1.855 | 1.855 | 1.855 | 3,730 |
| 2025-09-01 | 1.940 | 1.955 | 1.920 | 1.920 | 1.920 | 6,466 |
| 2025-08-29 | 1.940 | 1.945 | 1.900 | 1.925 | 1.925 | 6,965 |
| 2025-08-28 | 1.960 | 1.965 | 1.910 | 1.940 | 1.940 | 14,959 |
| 2025-08-27 | 1.995 | 2.000 | 1.955 | 1.970 | 1.970 | 3,255 |
| 2025-08-26 | 1.965 | 1.995 | 1.965 | 1.975 | 1.975 | 6,350 |
| 2025-08-25 | 1.985 | 1.985 | 1.885 | 1.925 | 1.925 | 2,221 |
| 2025-08-22 | 2.040 | 2.120 | 1.880 | 1.915 | 1.915 | 40,047 |
| 2025-08-21 | 1.690 | 1.880 | 1.635 | 1.875 | 1.875 | 28,645 |
| 2025-08-20 | 1.650 | 1.700 | 1.650 | 1.655 | 1.655 | 16,293 |
| 2025-08-19 | 1.600 | 1.635 | 1.555 | 1.625 | 1.625 | 10,230 |
| 2025-08-18 | 1.635 | 1.635 | 1.620 | 1.620 | 1.620 | 3,000 |
| 2025-08-15 | 1.580 | 1.630 | 1.580 | 1.605 | 1.605 | 13,539 |
| 2025-08-14 | 1.645 | 1.645 | 1.615 | 1.615 | 1.615 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1500 EUR |
| 2022-05-02 | 0.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.