Northern Data AG (ETR:NB2)
Germany · Delayed Price · Currency is EUR 11.99
+0.84 (7.49%)
Apr 21, 2026, 2:45 PM CET
ETR:NB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 11.60 | 12.16 | 11.26 | 12.05 | - | 8.07% | 35,217 |
| Apr 20, 2026 | 11.22 | 11.78 | 11.00 | 11.15 | 11.15 | 0.36% | 109,911 |
| Apr 17, 2026 | 10.60 | 11.13 | 10.51 | 11.11 | 11.11 | 0.63% | 66,189 |
| Apr 16, 2026 | 9.78 | 11.27 | 9.71 | 11.04 | 11.04 | 14.46% | 115,941 |
| Apr 15, 2026 | 9.64 | 9.83 | 9.17 | 9.65 | 9.65 | -0.16% | 93,266 |
| Apr 14, 2026 | 9.31 | 9.78 | 9.16 | 9.66 | 9.66 | 6.56% | 70,510 |
| Apr 13, 2026 | 8.79 | 9.23 | 8.65 | 9.07 | 9.07 | 3.66% | 84,986 |
| Apr 10, 2026 | 8.59 | 9.01 | 8.59 | 8.75 | 8.75 | 3.92% | 53,201 |
| Apr 9, 2026 | 8.51 | 8.80 | 8.37 | 8.42 | 8.42 | -1.06% | 59,143 |
| Apr 8, 2026 | 8.50 | 8.80 | 8.45 | 8.51 | 8.51 | 2.16% | 55,830 |
| Apr 7, 2026 | 8.31 | 8.49 | 8.26 | 8.33 | 8.33 | -1.13% | 43,557 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.33 | 8.42 | 8.42 | -0.88% | 30,075 |
| Apr 1, 2026 | 8.60 | 8.76 | 8.50 | 8.50 | 8.50 | -0.23% | 63,948 |
| Mar 31, 2026 | 8.71 | 9.03 | 8.50 | 8.52 | 8.52 | -2.96% | 66,155 |
| Mar 30, 2026 | 9.03 | 9.06 | 8.78 | 8.78 | 8.78 | -3.31% | 67,144 |
| Mar 27, 2026 | 9.30 | 9.30 | 9.05 | 9.08 | 9.08 | -2.31% | 16,834 |
| Mar 26, 2026 | 9.01 | 9.40 | 8.90 | 9.29 | 9.29 | 1.86% | 56,548 |
| Mar 25, 2026 | 9.29 | 9.59 | 8.99 | 9.12 | 9.12 | -0.87% | 100,112 |
| Mar 24, 2026 | 10.31 | 10.31 | 9.02 | 9.20 | 9.20 | -10.68% | 106,603 |
| Mar 23, 2026 | 9.23 | 10.50 | 9.07 | 10.30 | 10.30 | 6.74% | 121,199 |
| Mar 20, 2026 | 9.69 | 10.08 | 9.52 | 9.65 | 9.65 | 1.58% | 97,834 |
| Mar 19, 2026 | 9.81 | 9.81 | 9.32 | 9.50 | 9.50 | -3.16% | 109,613 |
| Mar 18, 2026 | 10.18 | 10.18 | 9.80 | 9.81 | 9.81 | -1.90% | 43,061 |
| Mar 17, 2026 | 10.55 | 10.73 | 10.00 | 10.00 | 10.00 | -5.48% | 41,831 |
| Mar 16, 2026 | 10.66 | 10.80 | 10.58 | 10.58 | 10.58 | 0.38% | 9,166 |
| Mar 13, 2026 | 10.59 | 10.99 | 10.54 | 10.54 | 10.54 | -0.47% | 45,251 |
| Mar 12, 2026 | 10.14 | 10.59 | 9.92 | 10.59 | 10.59 | 4.64% | 33,359 |
| Mar 11, 2026 | 10.04 | 10.24 | 10.03 | 10.12 | 10.12 | -0.30% | 27,881 |
| Mar 10, 2026 | 10.16 | 10.28 | 10.11 | 10.15 | 10.15 | 1.50% | 22,947 |
| Mar 9, 2026 | 9.22 | 10.00 | 9.07 | 10.00 | 10.00 | 3.31% | 123,415 |
| Mar 6, 2026 | 10.54 | 11.48 | 9.68 | 9.68 | 9.68 | -5.10% | 140,859 |
| Mar 5, 2026 | 9.89 | 10.34 | 9.89 | 10.20 | 10.20 | 2.00% | 60,827 |
| Mar 4, 2026 | 9.91 | 10.11 | 9.75 | 10.00 | 10.00 | 0.76% | 84,662 |
| Mar 3, 2026 | 10.08 | 10.08 | 9.79 | 9.93 | 9.93 | -2.70% | 153,792 |
| Mar 2, 2026 | 10.54 | 10.55 | 10.03 | 10.20 | 10.20 | -2.86% | 44,533 |
| Feb 27, 2026 | 11.10 | 11.28 | 10.16 | 10.50 | 10.50 | -6.08% | 535,043 |
| Feb 26, 2026 | 11.39 | 11.39 | 11.00 | 11.18 | 11.18 | 0.45% | 40,120 |
| Feb 25, 2026 | 11.00 | 11.19 | 10.92 | 11.13 | 11.13 | 1.18% | 52,847 |
| Feb 24, 2026 | 11.52 | 11.65 | 11.00 | 11.00 | 11.00 | -5.09% | 94,884 |
| Feb 23, 2026 | 11.80 | 12.03 | 11.59 | 11.59 | 11.59 | -1.78% | 59,588 |
| Feb 20, 2026 | 12.00 | 12.03 | 11.56 | 11.80 | 11.80 | -1.67% | 74,223 |
| Feb 19, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.33% | 18,150 |
| Feb 18, 2026 | 12.08 | 12.31 | 11.94 | 12.04 | 12.04 | 0.33% | 23,711 |
| Feb 17, 2026 | 12.21 | 12.21 | 11.95 | 12.00 | 12.00 | -0.83% | 52,914 |
| Feb 16, 2026 | 12.67 | 12.67 | 12.00 | 12.10 | 12.10 | -3.97% | 22,921 |
| Feb 13, 2026 | 12.94 | 12.94 | 12.55 | 12.60 | 12.60 | -1.95% | 59,375 |
| Feb 12, 2026 | 12.76 | 12.94 | 12.59 | 12.85 | 12.85 | -0.85% | 47,839 |
| Feb 11, 2026 | 12.75 | 12.98 | 12.57 | 12.96 | 12.96 | 0.70% | 28,211 |
| Feb 10, 2026 | 12.66 | 12.97 | 12.54 | 12.87 | 12.87 | 1.18% | 13,791 |
| Feb 9, 2026 | 12.95 | 12.99 | 12.56 | 12.72 | 12.72 | -0.63% | 43,058 |