Northern Data AG (ETR:NB2)
Germany · Delayed Price · Currency is EUR 17.45
-1.27 (-6.78%)
Sep 16, 2025, 5:39 PM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.59 | 18.71 | 17.45 | 17.45 | 17.45 | -6.78% | 134,485 |
| Sep 15, 2025 | 18.21 | 19.20 | 16.58 | 18.72 | 18.72 | 1.74% | 414,903 |
| Sep 12, 2025 | 19.26 | 19.27 | 18.07 | 18.40 | 18.40 | -3.41% | 74,675 |
| Sep 11, 2025 | 18.69 | 19.10 | 18.40 | 19.05 | 19.05 | 2.75% | 51,817 |
| Sep 10, 2025 | 18.63 | 19.21 | 18.47 | 18.54 | 18.54 | - | 62,336 |
| Sep 9, 2025 | 17.79 | 18.57 | 17.55 | 18.54 | 18.54 | 4.57% | 41,671 |
| Sep 8, 2025 | 17.60 | 17.93 | 16.91 | 17.73 | 17.73 | 3.62% | 66,983 |
| Sep 5, 2025 | 17.45 | 17.78 | 16.98 | 17.11 | 17.11 | -2.23% | 89,501 |
| Sep 4, 2025 | 17.30 | 17.72 | 17.30 | 17.50 | 17.50 | -0.11% | 35,956 |
| Sep 3, 2025 | 16.81 | 17.65 | 16.81 | 17.52 | 17.52 | 3.55% | 25,138 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.80 | 16.92 | 16.92 | -1.34% | 64,322 |
| Sep 1, 2025 | 17.00 | 17.43 | 17.00 | 17.15 | 17.15 | 0.88% | 29,787 |
| Aug 29, 2025 | 16.91 | 17.67 | 16.91 | 17.00 | 17.00 | -0.29% | 93,705 |
| Aug 28, 2025 | 17.25 | 17.52 | 16.63 | 17.05 | 17.05 | -0.53% | 176,587 |
| Aug 27, 2025 | 17.20 | 17.56 | 16.91 | 17.14 | 17.14 | -1.15% | 57,863 |
| Aug 26, 2025 | 17.67 | 17.70 | 17.07 | 17.34 | 17.34 | -1.92% | 62,273 |
| Aug 25, 2025 | 17.51 | 18.09 | 17.40 | 17.68 | 17.68 | 1.26% | 43,511 |
| Aug 22, 2025 | 17.46 | 17.95 | 17.23 | 17.46 | 17.46 | -0.57% | 55,484 |
| Aug 21, 2025 | 17.60 | 17.74 | 17.39 | 17.56 | 17.56 | 0.34% | 31,346 |
| Aug 20, 2025 | 18.25 | 18.25 | 17.02 | 17.50 | 17.50 | -4.11% | 122,471 |
| Aug 19, 2025 | 17.00 | 18.25 | 16.56 | 18.25 | 18.25 | 7.35% | 222,774 |
| Aug 18, 2025 | 17.75 | 17.78 | 16.88 | 17.00 | 17.00 | -0.64% | 102,948 |
| Aug 15, 2025 | 17.50 | 18.32 | 17.11 | 17.11 | 17.11 | -2.73% | 136,906 |
| Aug 14, 2025 | 17.74 | 18.20 | 17.18 | 17.59 | 17.59 | -2.44% | 82,782 |
| Aug 13, 2025 | 17.80 | 18.36 | 17.50 | 18.03 | 18.03 | -1.26% | 111,256 |
| Aug 12, 2025 | 19.25 | 19.61 | 17.50 | 18.26 | 18.26 | -1.88% | 138,485 |
| Aug 11, 2025 | 23.00 | 23.00 | 16.40 | 18.61 | 18.61 | -19.16% | 630,085 |
| Aug 8, 2025 | 23.56 | 23.80 | 22.30 | 23.02 | 23.02 | -1.37% | 61,685 |
| Aug 7, 2025 | 22.98 | 24.30 | 22.98 | 23.34 | 23.34 | 3.18% | 76,898 |
| Aug 6, 2025 | 21.18 | 22.78 | 21.18 | 22.62 | 22.62 | 8.13% | 53,742 |
| Aug 5, 2025 | 21.02 | 21.44 | 20.86 | 20.92 | 20.92 | - | 33,731 |
| Aug 4, 2025 | 20.98 | 21.48 | 20.60 | 20.92 | 20.92 | -0.10% | 43,432 |
| Aug 1, 2025 | 21.46 | 21.64 | 20.92 | 20.94 | 20.94 | -1.69% | 41,770 |
| Jul 31, 2025 | 22.50 | 23.14 | 21.30 | 21.30 | 21.30 | -8.90% | 105,776 |
| Jul 30, 2025 | 22.22 | 23.42 | 22.16 | 23.38 | 23.38 | 6.08% | 40,405 |
| Jul 29, 2025 | 23.12 | 23.52 | 22.04 | 22.04 | 22.04 | -5.16% | 62,247 |
| Jul 28, 2025 | 24.22 | 24.60 | 23.24 | 23.24 | 23.24 | -2.84% | 42,037 |
| Jul 25, 2025 | 23.00 | 24.28 | 23.00 | 23.92 | 23.92 | 2.05% | 54,303 |
| Jul 24, 2025 | 23.56 | 24.30 | 23.10 | 23.44 | 23.44 | -0.51% | 60,980 |
| Jul 23, 2025 | 23.40 | 23.94 | 23.10 | 23.56 | 23.56 | 2.35% | 35,355 |
| Jul 22, 2025 | 23.52 | 23.52 | 22.40 | 23.02 | 23.02 | -1.96% | 37,635 |
| Jul 21, 2025 | 23.06 | 23.50 | 22.86 | 23.48 | 23.48 | 1.21% | 24,859 |
| Jul 18, 2025 | 23.50 | 23.78 | 23.16 | 23.20 | 23.20 | -0.51% | 49,657 |
| Jul 17, 2025 | 22.36 | 23.74 | 22.36 | 23.32 | 23.32 | 3.74% | 73,101 |
| Jul 16, 2025 | 22.30 | 22.68 | 22.16 | 22.48 | 22.48 | 0.63% | 42,921 |
| Jul 15, 2025 | 22.16 | 22.60 | 22.12 | 22.34 | 22.34 | 1.64% | 44,071 |
| Jul 14, 2025 | 21.90 | 22.28 | 21.68 | 21.98 | 21.98 | -0.90% | 47,744 |
| Jul 11, 2025 | 23.50 | 23.66 | 22.10 | 22.18 | 22.18 | -4.64% | 80,246 |
| Jul 10, 2025 | 22.58 | 23.48 | 22.58 | 23.26 | 23.26 | 2.83% | 66,519 |
| Jul 9, 2025 | 23.02 | 23.10 | 22.32 | 22.62 | 22.62 | - | 68,939 |