Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 13.90
-0.20 (-1.42%)
Oct 15, 2025, 5:02 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 14.35 | 14.40 | 14.05 | 14.10 | 14.10 | - | 2,963 |
| 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 |
| Aug 29, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 1.11% | 1,067 |
| Aug 28, 2025 | 13.30 | 13.65 | 13.30 | 13.55 | 13.55 | 3.04% | 3,687 |
| Aug 27, 2025 | 13.30 | 13.35 | 13.15 | 13.15 | 13.15 | -1.13% | 2,600 |
| Aug 26, 2025 | 13.50 | 13.50 | 12.85 | 13.30 | 13.30 | -1.48% | 7,652 |
| Aug 25, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.46% | 1,436 |
| 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 |