Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 13.50
-0.20 (-1.46%)
Aug 25, 2025, 5:36 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 1,181 |
| Aug 22, 2025 | 13.50 | 13.75 | 13.20 | 13.70 | 13.70 | 1.48% | 9,489 |
| Aug 21, 2025 | 13.05 | 13.50 | 13.05 | 13.50 | 13.50 | 2.27% | 4,068 |
| Aug 20, 2025 | 13.10 | 13.35 | 13.05 | 13.20 | 13.20 | -1.49% | 2,547 |
| Aug 19, 2025 | 12.80 | 13.40 | 12.40 | 13.40 | 13.40 | 2.68% | 23,455 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.00 | 13.05 | 13.05 | -5.09% | 22,736 |
| Aug 15, 2025 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | -0.36% | 909 |
| Aug 14, 2025 | 13.80 | 13.85 | 13.60 | 13.80 | 13.80 | - | 681 |
| Aug 13, 2025 | 13.75 | 13.80 | 13.50 | 13.80 | 13.80 | - | 6,139 |
| Aug 12, 2025 | 13.80 | 13.95 | 13.80 | 13.80 | 13.80 | - | 960 |
| Aug 11, 2025 | 14.15 | 14.20 | 13.80 | 13.80 | 13.80 | -2.47% | 1,826 |
| Aug 8, 2025 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | 1.07% | 244 |
| Aug 7, 2025 | 13.80 | 14.15 | 13.75 | 14.00 | 14.00 | 0.72% | 1,891 |
| Aug 6, 2025 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | 0.36% | 215 |
| Aug 5, 2025 | 13.85 | 13.90 | 13.85 | 13.85 | 13.85 | 1.09% | 699 |
| Aug 4, 2025 | 13.90 | 14.15 | 13.70 | 13.70 | 13.70 | -0.72% | 1,922 |
| Aug 1, 2025 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -2.13% | 3,780 |
| Jul 31, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -0.70% | 1,778 |
| Jul 30, 2025 | 14.25 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 290 |
| Jul 29, 2025 | 14.45 | 14.45 | 14.25 | 14.30 | 14.30 | -0.69% | 1,834 |
| Jul 28, 2025 | 14.60 | 14.65 | 14.20 | 14.40 | 14.40 | 1.41% | 3,866 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 157 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.00 | 14.40 | 14.40 | -2.04% | 9,055 |
| Jul 23, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | 172 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 3,123 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.45 | 14.60 | 14.60 | 1.04% | 1,639 |
| Jul 18, 2025 | 14.35 | 14.60 | 14.35 | 14.45 | 14.45 | 0.70% | 281 |
| Jul 17, 2025 | 14.85 | 14.85 | 14.35 | 14.35 | 14.35 | -2.71% | 3,076 |
| Jul 16, 2025 | 14.80 | 14.85 | 14.60 | 14.75 | 14.75 | 0.34% | 2,362 |
| Jul 15, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | - | 2,345 |
| Jul 14, 2025 | 14.75 | 14.95 | 14.70 | 14.70 | 14.70 | -1.67% | 937 |
| Jul 11, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 260 |
| Jul 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 162 |
| Jul 9, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 1,564 |
| Jul 8, 2025 | 14.35 | 14.75 | 14.35 | 14.70 | 14.70 | 1.38% | 2,680 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 3,051 |
| Jul 4, 2025 | 14.95 | 14.95 | 14.75 | 14.80 | 14.80 | -0.34% | 1,728 |
| Jul 3, 2025 | 14.85 | 14.90 | 14.70 | 14.85 | 14.85 | -0.67% | 3,039 |
| Jul 2, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | 0.34% | 2,099 |
| Jul 1, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 431 |
| Jun 30, 2025 | 15.10 | 15.30 | 15.00 | 15.00 | 15.00 | - | 3,690 |
| Jun 27, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 1,576 |
| Jun 26, 2025 | 15.10 | 15.30 | 15.05 | 15.20 | 15.20 | 1.00% | 1,256 |
| Jun 25, 2025 | 15.15 | 15.30 | 15.05 | 15.05 | 14.76 | -0.66% | 2,951 |
| Jun 24, 2025 | 15.30 | 15.40 | 15.10 | 15.15 | 14.86 | 0.33% | 1,028 |
| Jun 23, 2025 | 14.75 | 15.20 | 14.75 | 15.10 | 14.81 | 3.78% | 3,006 |
| Jun 20, 2025 | 15.05 | 15.10 | 14.45 | 14.55 | 14.27 | -3.32% | 3,470 |
| Jun 19, 2025 | 15.00 | 15.05 | 14.90 | 15.05 | 14.76 | 1.01% | 698 |
| Jun 18, 2025 | 15.35 | 15.60 | 14.90 | 14.90 | 14.61 | -4.49% | 5,242 |
| Jun 17, 2025 | 15.50 | 15.65 | 15.45 | 15.60 | 15.30 | 1.30% | 3,200 |