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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.3	11	11	11.45	10.6	3,152
December 03, 2025	11.15	11.45	11.45	11.45	11.15	1,450
December 02, 2025	11.2	11.45	11.45	11.45	11.2	116
December 01, 2025	11.5	11.5	11.5	11.5	10.95	1,249
November 28, 2025	10.95	11	11	11	10.9	1,671
November 27, 2025	10.95	11.2	11.2	11.45	10.75	5,115
November 26, 2025	10.75	11.2	11.2	11.3	10.75	4,753
November 25, 2025	10.85	10.8	10.8	10.85	10.8	10
November 24, 2025	10.95	10.95	10.95	10.95	10.8	1,509
November 21, 2025	10.8	10.9	10.9	10.9	10.4	5,299
November 20, 2025	11.05	10.9	10.9	11.1	10.8	1,926
November 19, 2025	10.85	10.95	10.95	11	10.85	3,910
November 18, 2025	10.65	10.75	10.75	10.8	10.65	472
November 17, 2025	11.35	10.95	10.95	11.4	10.8	3,554
November 14, 2025	11	11.1	11.1	11.1	10.85	1,419
November 13, 2025	10.95	10.9	10.9	11.05	10.75	2,255
November 12, 2025	10.65	10.75	10.75	10.8	10.5	4,978
November 11, 2025	10.65	10.7	10.7	10.7	10.65	739
November 10, 2025	10.45	10.6	10.6	10.65	10.45	61
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

Nynomic AG (M7U.DE) XETRA