tiprankstipranks
Nexters (DE:YI4)
FRANKFURT:YI4
Germany Market
YI4
Nexters
RESEARCH TOOLSreports

Nexters (YI4) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
9.30
9.30
9.30
9.30
9.30
+2.20%
0
0.00
Sep 03, 2026
9.10
9.10
9.10
9.10
9.10
-4.21%
0
0.00
Sep 02, 2026
9.50
9.50
9.50
9.50
9.50
0.00%
0
0.00
Sep 01, 2026
9.50
9.50
9.50
9.50
9.50
+5.56%
0
0.00
Aug 31, 2026
9.00
9.00
9.00
9.00
9.00
+2.27%
0
0.00
Aug 28, 2026
8.80
8.80
8.80
8.80
8.80
-2.22%
27
0.77
Aug 27, 2026
9.00
9.00
9.00
9.00
9.00
+2.27%
0
0.00
Aug 26, 2026
8.80
8.80
8.80
8.80
8.80
0.00%
0
0.00
Aug 25, 2026
8.80
8.80
8.80
8.80
8.80
-5.88%
0
0.00
Aug 24, 2026
9.35
9.35
9.35
9.35
9.35
0.00%
85
2.53
Aug 21, 2026
9.35
9.35
9.35
9.35
9.35
0.00%
0
0.00
Aug 20, 2026
10.00
10.00
9.35
9.35
9.35
-6.50%
65
1.78
Aug 19, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Aug 18, 2026
10.00
10.00
10.00
10.00
10.00
-1.96%
0
0.00
Aug 17, 2026
10.20
10.20
10.20
10.20
10.20
+2.00%
0
0.00
Aug 14, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Aug 13, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Aug 12, 2026
10.00
10.00
10.00
10.00
10.00
-0.99%
0
0.00
Aug 11, 2026
10.10
10.10
10.10
10.10
10.10
-15.83%
0
0.00
Aug 10, 2026
10.40
12.00
10.40
12.00
12.00
+15.38%
30
0.48
Aug 07, 2026
10.40
10.40
10.40
10.40
10.40
+5.05%
0
0.00
Aug 06, 2026
9.90
9.90
9.90
9.90
9.90
+1.02%
0
0.00
Aug 05, 2026
9.80
9.80
9.80
9.80
9.80
0.00%
0
0.00
Aug 04, 2026
9.80
9.80
9.80
9.80
9.80
-2.97%
0
0.00
Aug 03, 2026
10.10
10.10
10.10
10.10
10.10
+8.02%
0
0.00
Jul 31, 2026
9.35
9.35
9.35
9.35
9.35
-8.33%
0
0.00
Jul 30, 2026
9.35
10.20
9.35
10.20
10.20
+9.09%
50
0.71
Jul 29, 2026
9.35
9.35
9.35
9.35
9.35
0.00%
0
0.00
Jul 28, 2026
9.35
9.35
9.35
9.35
9.35
-1.58%
0
0.00
Jul 27, 2026
9.50
9.50
9.50
9.50
9.50
-2.06%
250
3.74
Jul 24, 2026
9.70
9.70
9.70
9.70
9.70
+1.04%
0
0.00
Jul 23, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Jul 22, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Jul 21, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Jul 20, 2026
9.60
9.60
9.60
9.60
9.60
0.00%
0
0.00
Jul 17, 2026
9.60
9.60
9.60
9.60
9.60
-1.03%
0
0.00
Jul 16, 2026
9.70
9.70
9.70
9.70
9.70
-1.52%
0
0.00
Jul 15, 2026
9.85
9.85
9.85
9.85
9.85
-3.43%
0
0.00
Jul 14, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Jul 13, 2026
10.20
10.20
10.20
10.20
10.20
+2.00%
0
0.00
Jul 10, 2026
10.00
10.00
10.00
10.00
10.00
0.00%
0
0.00
Jul 09, 2026
10.00
10.00
10.00
10.00
10.00
-9.09%
120
1.44
Jul 08, 2026
11.00
11.00
11.00
11.00
11.00
-4.35%
0
0.00
Jul 07, 2026
11.50
11.50
11.50
11.50
11.50
+4.55%
100
1.21
Jul 06, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Jul 03, 2026
11.00
11.00
11.00
11.00
11.00
+1.85%
0
0.00
Jul 02, 2026
10.80
10.80
10.80
10.80
10.80
+1.89%
0
0.00
Jul 01, 2026
10.60
10.60
10.60
10.60
10.60
-11.67%
0
0.00
Jun 30, 2026
10.00
12.00
10.00
12.00
12.00
+20.00%
150
1.88
Jun 29, 2026
10.20
10.20
10.00
10.00
10.00
-9.09%
71
0.90
Rows:
50