Nabaltec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	12.00	12.10	11.90	12.10	12.10	0.83%	15,091
Dec 18, 2025	12.25	12.25	11.85	12.00	12.00	-1.23%	56,809
Dec 17, 2025	12.25	12.40	12.10	12.15	12.15	-1.62%	5,737
Dec 16, 2025	12.30	12.35	12.15	12.35	12.35	0.41%	3,071
Dec 15, 2025	12.30	12.35	12.25	12.30	12.30	-	8,896
Dec 12, 2025	12.25	12.30	12.25	12.30	12.30	1.23%	4,878
Dec 11, 2025	12.25	12.30	12.10	12.15	12.15	-1.22%	11,591
Dec 10, 2025	12.25	12.30	12.15	12.30	12.30	0.41%	4,084
Dec 9, 2025	12.35	12.35	12.05	12.25	12.25	0.41%	12,419
Dec 8, 2025	12.25	12.35	12.10	12.20	12.20	-0.41%	13,088
Dec 5, 2025	12.40	12.45	12.10	12.25	12.25	-1.21%	26,183
Dec 4, 2025	12.55	12.70	12.25	12.40	12.40	-2.75%	44,792
Dec 3, 2025	12.80	12.90	12.50	12.75	12.75	-0.39%	17,867
Dec 2, 2025	12.90	13.10	12.60	12.80	12.80	0.39%	20,541
Dec 1, 2025	13.00	13.15	12.60	12.75	12.75	2.00%	59,776
Nov 28, 2025	12.40	12.50	12.40	12.50	12.50	-	6,697
Nov 27, 2025	12.40	12.55	12.30	12.50	12.50	1.21%	22,376
Nov 26, 2025	12.60	12.65	12.35	12.35	12.35	-	5,268
Nov 25, 2025	12.50	12.50	12.35	12.35	12.35	-0.40%	6,760
Nov 24, 2025	12.55	12.55	12.40	12.40	12.40	-0.80%	1,044
Nov 21, 2025	12.50	12.70	12.50	12.50	12.50	-1.19%	1,868
Nov 20, 2025	12.45	12.95	12.30	12.65	12.65	2.02%	12,128
Nov 19, 2025	12.70	12.70	12.40	12.40	12.40	-3.13%	4,153
Nov 18, 2025	12.80	12.90	12.80	12.80	12.80	-0.39%	791
Nov 17, 2025	13.25	13.25	12.85	12.85	12.85	-1.91%	6,923
Nov 14, 2025	13.05	13.10	12.90	13.10	13.10	-	2,984
Nov 13, 2025	13.25	13.25	13.05	13.10	13.10	-1.13%	1,025
Nov 12, 2025	13.25	13.25	13.25	13.25	13.25	1.92%	119
Nov 11, 2025	13.35	13.35	12.95	13.00	13.00	-1.52%	2,530
Nov 10, 2025	13.15	13.35	13.10	13.20	13.20	-0.75%	2,163
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