Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 12.70
+0.10 (0.79%)
Jan 9, 2026, 5:35 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | - | 2.78% | 1 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.70% | 2,789 |
| Jan 7, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | 1,702 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.16% | 5,071 |
| Jan 5, 2026 | 12.55 | 13.05 | 12.55 | 12.90 | 12.90 | 3.61% | 24,002 |
| Jan 2, 2026 | 12.30 | 12.70 | 12.25 | 12.45 | 12.45 | 1.63% | 18,505 |
| Dec 30, 2025 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 2.94% | 2,166 |
| Dec 29, 2025 | 11.95 | 12.15 | 11.90 | 11.90 | 11.90 | -2.06% | 9,493 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.41% | 1,794 |
| Dec 22, 2025 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 0.83% | 3,897 |
| 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 |