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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	10.85	11	11	11	10.7	1,625
August 14, 2025	10.85	10.75	10.75	10.95	10.7	11,076
August 13, 2025	10.95	10.75	10.75	11	10.75	9,565
August 12, 2025	12.55	10.75	10.75	12.55	10.6	73,778
August 11, 2025	12.3	12.7	12.7	12.7	12.3	7,075
August 08, 2025	12.7	12.4	12.4	12.7	12.3	2,654
August 07, 2025	12.6	12.5	12.5	12.6	12.35	403
August 06, 2025	12.55	12.4	12.4	12.55	12.3	1,974
August 05, 2025	12.6	12.55	12.55	12.6	12.2	9,685
August 04, 2025	12.8	12.4	12.4	13.15	12.3	1,614
August 01, 2025	12.7	12.65	12.65	12.75	12.65	141
July 31, 2025	12.65	12.6	12.6	12.75	12.4	6,716
July 30, 2025	12.6	12.75	12.75	12.75	12.6	500
July 29, 2025	12.6	12.5	12.5	12.6	12.5	1,160
July 28, 2025	13.2	12.75	12.75	13.2	12.55	22,505
July 25, 2025	13.45	13.2	13.2	13.45	13.15	2,013
July 24, 2025	13.3	13.25	13.25	13.6	13.25	3,975
July 23, 2025	13.6	13.2	13.2	13.6	13.15	23,547
July 22, 2025	13.4	13.35	13.35	13.4	13.2	8,923
July 21, 2025	13.25	13.3	13.3	13.3	12.95	3,546
July 18, 2025	13.45	13.25	13.25	13.45	13	604
July 17, 2025	13.2	13.4	13.4	13.4	12.8	8,980
July 16, 2025	13.5	13.45	13.45	13.55	13.3	1,365
July 15, 2025	13.95	13.3	13.3	13.95	13.25	734
July 14, 2025	13.55	13.55	13.55	14.05	13.5	3,619
July 11, 2025	14.15	13.55	13.55	14.5	13.55	3,288
July 10, 2025	14.65	14.2	14.2	14.65	14.2	1,689
July 09, 2025	14.8	14.35	14.35	14.9	14.3	10,735
July 08, 2025	15.05	14.75	14.75	15.05	14.3	9,752

Nynomic AG (M7U.DE) XETRA