Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 13.30
0.00 (0.00%)
Nov 7, 2025, 5:36 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | - | 490 |
| Nov 6, 2025 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 1.14% | 1,094 |
| Nov 5, 2025 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | -2.23% | 3,288 |
| Nov 4, 2025 | 13.05 | 13.55 | 13.00 | 13.45 | 13.45 | 3.07% | 9,408 |
| Nov 3, 2025 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 0.38% | 3,795 |
| Oct 31, 2025 | 13.10 | 13.15 | 12.90 | 13.00 | 13.00 | 0.39% | 507 |
| Oct 30, 2025 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 0.78% | 3,205 |
| Oct 29, 2025 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | -0.77% | 1,135 |
| Oct 28, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | -1.15% | 2,580 |
| Oct 27, 2025 | 13.00 | 13.15 | 12.95 | 13.10 | 13.10 | -1.13% | 10,589 |
| Oct 24, 2025 | 13.15 | 13.25 | 13.15 | 13.25 | 13.25 | -0.38% | 4,191 |
| Oct 23, 2025 | 13.15 | 13.40 | 13.15 | 13.30 | 13.30 | 0.76% | 2,373 |
| Oct 22, 2025 | 13.45 | 13.45 | 13.15 | 13.20 | 13.20 | -4.00% | 1,191 |
| Oct 21, 2025 | 13.30 | 13.80 | 13.25 | 13.75 | 13.75 | 1.85% | 4,267 |
| Oct 20, 2025 | 13.15 | 13.55 | 13.10 | 13.50 | 13.50 | 2.66% | 9,816 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.15 | 13.15 | 13.15 | -1.50% | 1,482 |
| Oct 16, 2025 | 13.80 | 13.90 | 13.25 | 13.35 | 13.35 | -3.61% | 9,727 |
| Oct 15, 2025 | 14.35 | 14.40 | 13.85 | 13.85 | 13.85 | -1.77% | 6,636 |
| Oct 14, 2025 | 13.95 | 14.40 | 13.95 | 14.10 | 14.10 | 2.17% | 1,836 |
| Oct 13, 2025 | 13.80 | 14.15 | 13.75 | 13.80 | 13.80 | 1.85% | 903 |
| Oct 10, 2025 | 14.25 | 14.40 | 13.55 | 13.55 | 13.55 | -3.56% | 4,019 |
| Oct 9, 2025 | 14.65 | 14.65 | 13.90 | 14.05 | 14.05 | -2.43% | 6,020 |
| Oct 8, 2025 | 14.80 | 15.00 | 14.40 | 14.40 | 14.40 | -2.70% | 6,811 |
| Oct 7, 2025 | 14.85 | 15.05 | 14.60 | 14.80 | 14.80 | - | 5,659 |
| Oct 6, 2025 | 14.45 | 14.80 | 14.45 | 14.80 | 14.80 | 3.14% | 3,274 |
| Oct 3, 2025 | 14.25 | 14.35 | 14.15 | 14.35 | 14.35 | 1.77% | 1,301 |
| Oct 2, 2025 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 0.71% | 1,157 |
| Oct 1, 2025 | 14.15 | 14.20 | 13.90 | 14.00 | 14.00 | 0.72% | 394 |
| Sep 30, 2025 | 14.15 | 14.25 | 13.75 | 13.90 | 13.90 | -1.77% | 3,746 |
| Sep 29, 2025 | 13.95 | 14.20 | 13.90 | 14.15 | 14.15 | 1.80% | 2,541 |
| Sep 26, 2025 | 14.30 | 14.30 | 13.70 | 13.90 | 13.90 | -2.80% | 6,986 |
| Sep 25, 2025 | 14.15 | 14.60 | 14.15 | 14.30 | 14.30 | 1.78% | 4,958 |
| Sep 24, 2025 | 13.85 | 14.15 | 13.80 | 14.05 | 14.05 | 2.18% | 2,825 |
| Sep 23, 2025 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | -0.36% | 3,606 |
| Sep 22, 2025 | 13.85 | 13.85 | 13.45 | 13.80 | 13.80 | 1.47% | 6,365 |
| Sep 19, 2025 | 13.70 | 13.70 | 13.45 | 13.60 | 13.60 | - | 1,183 |
| Sep 18, 2025 | 13.20 | 13.70 | 13.15 | 13.60 | 13.60 | 3.42% | 7,664 |
| Sep 17, 2025 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | 1.15% | 1,476 |
| Sep 16, 2025 | 13.00 | 13.20 | 12.95 | 13.00 | 13.00 | -0.76% | 3,330 |
| Sep 15, 2025 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 3,100 |
| Sep 12, 2025 | 13.35 | 13.35 | 12.85 | 12.85 | 12.85 | -3.02% | 2,826 |
| Sep 11, 2025 | 13.35 | 13.40 | 13.25 | 13.25 | 13.25 | -1.49% | 803 |
| Sep 10, 2025 | 13.05 | 13.50 | 13.05 | 13.45 | 13.45 | 1.51% | 2,133 |
| Sep 9, 2025 | 13.10 | 13.90 | 13.10 | 13.25 | 13.25 | 2.71% | 1,260 |
| Sep 8, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - | 530 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -2.64% | 5,727 |
| Sep 4, 2025 | 13.20 | 13.35 | 13.15 | 13.25 | 13.25 | 0.76% | 351 |
| Sep 3, 2025 | 13.60 | 13.80 | 13.15 | 13.15 | 13.15 | -5.05% | 1,114 |
| Sep 2, 2025 | 13.90 | 13.90 | 13.80 | 13.85 | 13.85 | 0.36% | 99 |
| Sep 1, 2025 | 13.65 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 625 |