Northern Data AG (ETR:NB2)
Germany · Delayed Price · Currency is EUR 14.44
-0.46 (-3.09%)
Oct 30, 2025, 4:45 PM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.20 | 15.01 | 14.10 | 14.56 | 14.56 | -2.28% | 56,326 |
| Oct 29, 2025 | 13.98 | 14.90 | 13.98 | 14.90 | 14.90 | 4.05% | 101,511 |
| Oct 28, 2025 | 14.40 | 14.40 | 13.87 | 14.32 | 14.32 | 0.21% | 23,775 |
| Oct 27, 2025 | 14.15 | 14.60 | 14.02 | 14.29 | 14.29 | 1.42% | 41,410 |
| Oct 24, 2025 | 13.71 | 14.09 | 13.61 | 14.09 | 14.09 | 3.00% | 38,429 |
| Oct 23, 2025 | 13.70 | 13.77 | 13.01 | 13.68 | 13.68 | 0.81% | 66,201 |
| Oct 22, 2025 | 14.05 | 14.20 | 13.18 | 13.57 | 13.57 | -2.79% | 341,518 |
| Oct 21, 2025 | 14.66 | 14.70 | 13.57 | 13.96 | 13.96 | -6.25% | 112,918 |
| Oct 20, 2025 | 14.88 | 15.07 | 14.63 | 14.89 | 14.89 | 7.28% | 81,620 |
| Oct 17, 2025 | 15.00 | 15.12 | 13.50 | 13.88 | 13.88 | -8.74% | 207,618 |
| Oct 16, 2025 | 16.21 | 16.21 | 15.20 | 15.21 | 15.21 | -6.40% | 116,241 |
| Oct 15, 2025 | 16.11 | 16.55 | 15.92 | 16.25 | 16.25 | 1.69% | 119,824 |
| Oct 14, 2025 | 17.27 | 17.27 | 15.73 | 15.98 | 15.98 | -7.25% | 110,101 |
| Oct 13, 2025 | 17.00 | 17.69 | 17.00 | 17.23 | 17.23 | 1.47% | 62,091 |
| Oct 10, 2025 | 17.22 | 17.50 | 16.80 | 16.98 | 16.98 | -2.25% | 101,099 |
| Oct 9, 2025 | 17.90 | 17.90 | 17.15 | 17.37 | 17.37 | -3.07% | 98,970 |
| Oct 8, 2025 | 18.39 | 18.39 | 17.48 | 17.92 | 17.92 | 2.40% | 49,709 |
| Oct 7, 2025 | 17.50 | 18.12 | 17.49 | 17.50 | 17.50 | - | 81,010 |
| Oct 6, 2025 | 17.60 | 18.00 | 17.50 | 17.50 | 17.50 | -0.85% | 66,817 |
| Oct 3, 2025 | 17.41 | 17.80 | 17.40 | 17.65 | 17.65 | 2.26% | 50,427 |
| Oct 2, 2025 | 17.30 | 17.80 | 17.23 | 17.26 | 17.26 | 0.12% | 76,573 |
| Oct 1, 2025 | 17.49 | 17.98 | 16.70 | 17.24 | 17.24 | -1.77% | 155,775 |
| Sep 30, 2025 | 17.30 | 17.65 | 16.65 | 17.55 | 17.55 | 0.29% | 94,416 |
| Sep 29, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 3.37% | 74,718 |
| Sep 26, 2025 | 18.51 | 18.60 | 16.48 | 16.93 | 16.93 | -9.17% | 316,762 |
| Sep 25, 2025 | 18.61 | 19.00 | 18.55 | 18.64 | 18.64 | -1.11% | 24,446 |
| Sep 24, 2025 | 18.77 | 18.99 | 18.45 | 18.85 | 18.85 | 0.05% | 34,874 |
| Sep 23, 2025 | 18.43 | 19.08 | 18.35 | 18.84 | 18.84 | 3.18% | 59,265 |
| Sep 22, 2025 | 17.67 | 18.59 | 17.60 | 18.26 | 18.26 | 1.73% | 93,905 |
| Sep 19, 2025 | 17.74 | 17.95 | 17.00 | 17.95 | 17.95 | 2.28% | 655,715 |
| Sep 18, 2025 | 17.44 | 17.87 | 17.31 | 17.55 | 17.55 | 1.15% | 97,822 |
| Sep 17, 2025 | 17.51 | 17.92 | 17.14 | 17.35 | 17.35 | -0.57% | 157,396 |
| 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 |