Skip to main content
logo
Northern Data AG (ETR:NB2)
Germany flag Germany · Delayed Price · Currency is EUR
14.41
-0.29 (-1.97%)
At close: Dec 5, 2025

Northern Data AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.5514.7914.4114.4114.41-1.97%11,031
Dec 4, 202515.0915.4514.5114.7014.70-0.94%85,118
Dec 3, 202514.8115.2014.5414.8414.84-0.07%61,933
Dec 2, 202514.9014.9014.6714.8514.850.20%21,034
Dec 1, 202514.9915.0314.3414.8214.820.47%45,276
Nov 28, 202514.3914.7514.1814.7514.752.79%49,787
Nov 27, 202514.2314.6314.2314.3514.350.84%43,239
Nov 26, 202513.9414.2813.8114.2314.233.12%34,902
Nov 25, 202513.9314.2113.8013.8013.80-0.43%22,302
Nov 24, 202513.3913.8913.3813.8613.861.69%78,267
Nov 21, 202512.8413.6312.8413.6313.630.96%30,650
Nov 20, 202514.2014.2413.3413.5013.50-5.92%90,238
Nov 19, 202515.0115.0114.2214.3514.35-4.21%73,948
Nov 18, 202515.2415.2514.7414.9814.98-3.48%110,529
Nov 17, 202516.1016.2715.4615.5215.52-4.49%163,443
Nov 14, 202514.8216.5714.8216.2516.258.33%181,566
Nov 13, 202515.5015.7014.5015.0015.00-5.00%175,541
Nov 12, 202515.8816.5015.6415.7915.79-5.45%163,914
Nov 11, 202515.1617.3014.7116.7016.707.88%428,535
Nov 10, 202512.5017.6812.3015.4815.4831.52%973,318
Nov 7, 202512.9113.0611.6111.7711.77-10.49%124,055
Nov 6, 202512.5013.1712.4413.1513.157.70%50,758
Nov 5, 202513.3713.5012.1512.2112.21-10.42%93,854
Nov 4, 202514.2014.3513.5513.6313.63-5.22%58,616
Nov 3, 202514.5014.8814.0714.3814.38-3.23%48,487
Oct 31, 202514.6214.9014.4614.8614.863.48%39,637
Oct 30, 202514.2015.0114.1014.3614.36-3.62%76,845
Oct 29, 202513.9814.9013.9814.9014.904.05%101,511
Oct 28, 202514.4014.4013.8714.3214.320.21%23,775
Oct 27, 202514.1514.6014.0214.2914.291.42%41,410
Oct 24, 202513.7114.0913.6114.0914.093.00%38,429
Oct 23, 202513.7013.7713.0113.6813.680.81%66,201
Oct 22, 202514.0514.2013.1813.5713.57-2.79%341,518
Oct 21, 202514.6614.7013.5713.9613.96-6.25%112,918
Oct 20, 202514.8815.0714.6314.8914.897.28%81,620
Oct 17, 202515.0015.1213.5013.8813.88-8.74%207,618
Oct 16, 202516.2116.2115.2015.2115.21-6.40%116,241
Oct 15, 202516.1116.5515.9216.2516.251.69%119,824
Oct 14, 202517.2717.2715.7315.9815.98-7.25%110,101
Oct 13, 202517.0017.6917.0017.2317.231.47%62,091
Oct 10, 202517.2217.5016.8016.9816.98-2.25%101,099
Oct 9, 202517.9017.9017.1517.3717.37-3.07%98,970
Oct 8, 202518.3918.3917.4817.9217.922.40%49,709
Oct 7, 202517.5018.1217.4917.5017.50-81,010
Oct 6, 202517.6018.0017.5017.5017.50-0.85%66,817
Oct 3, 202517.4117.8017.4017.6517.652.26%50,427
Oct 2, 202517.3017.8017.2317.2617.260.12%76,573
Oct 1, 202517.4917.9816.7017.2417.24-1.77%155,775
Sep 30, 202517.3017.6516.6517.5517.550.29%94,416
Sep 29, 202517.0017.7017.0017.5017.503.37%74,718