Nynomic AG - M7U.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.35	10.55	10.55	10.65	10.35	3,310
November 06, 2025	10	10.45	10.45	10.45	9.5	7,955
November 05, 2025	10.05	10.05	10.05	10.1	9.98	708
November 04, 2025	10.3	10.05	10.05	10.4	10.05	2,225
November 03, 2025	10.5	10.2	10.2	10.5	10.2	10,109
October 31, 2025	10.45	10.5	10.5	10.5	10.15	722
October 30, 2025	10.35	10.3	10.3	10.35	10.25	102
October 29, 2025	10.25	10.35	10.35	10.35	10.25	960
October 28, 2025	10.3	10.35	10.35	10.35	10.25	1,771
October 27, 2025	10.35	10.4	10.4	10.5	10.3	1,219
October 24, 2025	10.35	10.4	10.4	10.5	10.3	721
October 23, 2025	10.6	10.45	10.45	10.6	10.4	6,433
October 22, 2025	10.6	10.55	10.55	10.6	10.5	1,649
October 21, 2025	10.65	10.7	10.7	10.9	10.5	933
October 20, 2025	10.8	10.5	10.5	10.8	10.45	3,704
October 17, 2025	10.6	10.65	10.65	10.7	10.55	1,362
October 16, 2025	10.6	10.65	10.65	10.7	10.6	2,161
October 15, 2025	10.75	10.6	10.6	10.75	10.5	3,795
October 14, 2025	10.6	10.75	10.75	10.75	10.5	1,464
October 13, 2025	10.6	10.6	10.6	10.6	10.6	30
October 10, 2025	10.65	10.6	10.6	11.05	10.6	4,316
October 09, 2025	10.85	10.75	10.75	10.85	10.75	607
October 08, 2025	10.65	10.6	10.6	10.65	10.6	863
October 07, 2025	11.3	10.6	10.6	11.3	10.6	5,100
October 06, 2025	11.35	11.2	11.2	11.35	11.2	3,954
October 03, 2025	11.4	11.4	11.4	11.5	11.4	1,424
October 02, 2025	11.15	11.4	11.4	11.4	11	1,561
October 01, 2025	11.45	11.25	11.25	11.45	11.2	4,903
September 30, 2025	11.5	11.4	11.4	11.5	11.2	7,562
September 29, 2025	10.75	11.5	11.5	11.8	10.75	11,198
September 26, 2025	10.65	10.85	10.85	10.85	10.65	1,321
September 25, 2025	10.2	10.55	10.55	10.55	10.2	3,403
September 24, 2025	10.25	10.35	10.35	10.55	10.2	9,602
September 23, 2025	10.4	10.25	10.25	10.45	10.25	5,767
September 22, 2025	10.25	10.4	10.4	10.7	10.25	917
September 19, 2025	10.4	10.35	10.35	10.5	10.15	3,872
September 18, 2025	10.45	10.45	10.45	10.6	10.4	6,505
September 17, 2025	10.5	10.75	10.75	10.75	10.45	1,000
September 16, 2025	10.4	10.5	10.5	10.55	10.25	515
September 15, 2025	10.7	10.4	10.4	10.7	10.3	1,555
September 12, 2025	10.65	10.4	10.4	10.65	10.4	944
September 11, 2025	10.65	10.75	10.75	10.9	10.65	405
September 10, 2025	10.7	10.75	10.75	10.75	10.6	621
September 09, 2025	10.9	10.85	10.85	10.9	10.85	915
September 08, 2025	10.7	10.75	10.75	11	10.7	6,614
September 05, 2025	10.65	10.7	10.7	10.75	10.55	2,203
September 04, 2025	10.6	10.6	10.6	10.65	10.5	6,333
September 03, 2025	10.6	10.65	10.65	10.65	10.55	330
September 02, 2025	10.65	10.55	10.55	10.75	10.55	508
September 01, 2025	11.1	10.9	10.9	11.1	10.75	5,739
August 29, 2025	11.15	10.9	10.9	11.15	10.9	1,436
August 28, 2025	10.8	10.85	10.85	10.85	10.8	1,221
August 27, 2025	10.8	10.65	10.65	10.8	10.35	7,928
August 26, 2025	10.65	10.6	10.6	10.75	10.55	9,848
August 25, 2025	10.95	10.55	10.55	10.95	10.4	8,182
August 22, 2025	10.95	10.8	10.8	11.05	10.65	22,552
August 21, 2025	11.1	11.2	11.2	11.2	10.9	2,928
August 20, 2025	10.8	11	11	11	10.8	6,419
August 19, 2025	10.85	11.05	11.05	11.05	10.8	1,947
August 18, 2025	10.9	10.9	10.9	11	10.9	4,000

Nynomic AG (M7U.DE) XETRA