NanoRepro AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 1.640 | 1.640 | 1.580 | 1.600 | 1.600 | 2,853 |
| 2025-08-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-08-11 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 3,769 |
| 2025-08-08 | 1.580 | 1.580 | 1.565 | 1.565 | 1.565 | 40 |
| 2025-08-07 | 1.520 | 1.560 | 1.460 | 1.550 | 1.550 | 11,948 |
| 2025-08-06 | 1.555 | 1.575 | 1.550 | 1.575 | 1.575 | 352 |
| 2025-08-05 | 1.550 | 1.575 | 1.550 | 1.575 | 1.575 | 600 |
| 2025-08-04 | 1.580 | 1.630 | 1.550 | 1.610 | 1.610 | 5,761 |
| 2025-08-01 | 1.615 | 1.615 | 1.545 | 1.615 | 1.615 | 5,413 |
| 2025-07-31 | 1.555 | 1.620 | 1.555 | 1.620 | 1.620 | 389 |
| 2025-07-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-07-29 | 1.505 | 1.615 | 1.505 | 1.530 | 1.530 | 26,280 |
| 2025-07-28 | 1.440 | 1.505 | 1.440 | 1.505 | 1.505 | 1 |
| 2025-07-25 | 1.555 | 1.555 | 1.505 | 1.505 | 1.505 | 10,699 |
| 2025-07-24 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 2,750 |
| 2025-07-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-07-22 | 1.555 | 1.670 | 1.525 | 1.570 | 1.570 | 11,434 |
| 2025-07-21 | 1.550 | 1.555 | 1.425 | 1.495 | 1.495 | 2,275 |
| 2025-07-18 | 1.425 | 1.500 | 1.425 | 1.480 | 1.480 | 8,421 |
| 2025-07-17 | 1.515 | 1.520 | 1.510 | 1.510 | 1.510 | 2,090 |
| 2025-07-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-07-15 | 1.495 | 1.515 | 1.480 | 1.480 | 1.480 | 3,582 |
| 2025-07-14 | 1.465 | 1.465 | 1.430 | 1.440 | 1.440 | 0 |
| 2025-07-11 | 1.495 | 1.500 | 1.430 | 1.495 | 1.495 | 1,489 |
| 2025-07-10 | 1.540 | 1.550 | 1.475 | 1.475 | 1.475 | 13,679 |
| 2025-07-09 | 1.515 | 1.530 | 1.485 | 1.530 | 1.530 | 316 |
| 2025-07-08 | 1.545 | 1.550 | 1.485 | 1.515 | 1.515 | 5,300 |
| 2025-07-07 | 1.595 | 1.595 | 1.540 | 1.540 | 1.540 | 61 |
| 2025-07-04 | 1.485 | 1.540 | 1.485 | 1.540 | 1.540 | 40 |
| 2025-07-03 | 1.475 | 1.595 | 1.475 | 1.540 | 1.540 | 2,986 |
| 2025-07-02 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2025-07-01 | 1.575 | 1.575 | 1.455 | 1.505 | 1.505 | 6,621 |
| 2025-06-30 | 1.600 | 1.615 | 1.430 | 1.475 | 1.475 | 35,902 |
| 2025-06-27 | 1.615 | 1.625 | 1.600 | 1.625 | 1.625 | 5,955 |
| 2025-06-26 | 1.695 | 1.695 | 1.625 | 1.660 | 1.660 | 8,616 |
| 2025-06-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-06-24 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 5,703 |
| 2025-06-23 | 1.695 | 1.695 | 1.625 | 1.655 | 1.655 | 36 |
| 2025-06-20 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 0 |
| 2025-06-19 | 1.705 | 1.710 | 1.670 | 1.670 | 1.670 | 2,960 |
| 2025-06-18 | 1.600 | 1.695 | 1.600 | 1.650 | 1.650 | 701 |
| 2025-06-17 | 1.655 | 1.660 | 1.630 | 1.630 | 1.630 | 0 |
| 2025-06-16 | 1.675 | 1.675 | 1.610 | 1.645 | 1.645 | 46 |
| 2025-06-13 | 1.610 | 1.645 | 1.610 | 1.645 | 1.645 | 22 |
| 2025-06-12 | 1.610 | 1.675 | 1.610 | 1.645 | 1.645 | 1,042 |
| 2025-06-11 | 1.605 | 1.675 | 1.605 | 1.615 | 1.615 | 4,475 |
| 2025-06-10 | 1.685 | 1.690 | 1.600 | 1.610 | 1.610 | 39,626 |
| 2025-06-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2025-06-04 | 1.550 | 1.795 | 1.550 | 1.680 | 1.680 | 86,462 |
| 2025-06-03 | 1.400 | 1.600 | 1.400 | 1.525 | 1.525 | 21,278 |
| 2025-06-02 | 1.430 | 1.430 | 1.355 | 1.355 | 1.355 | 27,208 |
| 2025-05-30 | 1.400 | 1.435 | 1.400 | 1.410 | 1.410 | 25,375 |
| 2025-05-29 | 1.295 | 1.410 | 1.295 | 1.385 | 1.385 | 3,111 |
| 2025-05-28 | 1.295 | 1.370 | 1.290 | 1.370 | 1.370 | 7,528 |
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.