Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 11.00
-1.45 (-11.65%)
Mar 5, 2026, 1:23 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.85 | 12.85 | 11.40 | 11.40 | - | -8.43% | 13,035 |
| Mar 4, 2026 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | 5.06% | 7,129 |
| Mar 3, 2026 | 12.80 | 12.80 | 11.80 | 11.85 | 11.85 | -5.95% | 9,857 |
| Mar 2, 2026 | 12.65 | 12.65 | 12.40 | 12.60 | 12.60 | 0.40% | 5,028 |
| Feb 27, 2026 | 12.55 | 12.65 | 12.50 | 12.55 | 12.55 | 0.40% | 4,818 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.72% | 4,092 |
| Feb 25, 2026 | 12.20 | 12.85 | 12.20 | 12.85 | 12.85 | 7.08% | 14,575 |
| Feb 24, 2026 | 12.05 | 12.20 | 12.00 | 12.00 | 12.00 | 0.84% | 2,499 |
| Feb 23, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -2.06% | 9,094 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | -0.41% | 1,400 |
| Feb 19, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 3,888 |
| Feb 18, 2026 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | - | 2,544 |
| Feb 17, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 460 |
| Feb 16, 2026 | 12.50 | 12.55 | 12.15 | 12.30 | 12.30 | - | 8,939 |
| Feb 13, 2026 | 12.35 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 12,377 |
| Feb 12, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | 1.24% | 5,497 |
| Feb 11, 2026 | 12.55 | 12.80 | 12.05 | 12.05 | 12.05 | -5.49% | 12,891 |
| Feb 10, 2026 | 11.95 | 12.80 | 11.95 | 12.75 | 12.75 | 6.25% | 10,824 |
| Feb 9, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | 8,455 |
| Feb 6, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | 2.56% | 5,490 |
| Feb 5, 2026 | 11.95 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 2,269 |
| Feb 4, 2026 | 11.60 | 12.05 | 11.60 | 12.00 | 12.00 | 0.42% | 20,260 |
| Feb 3, 2026 | 12.00 | 12.10 | 11.85 | 11.95 | 11.95 | -1.24% | 3,553 |
| Feb 2, 2026 | 12.15 | 12.15 | 11.80 | 12.10 | 12.10 | 0.41% | 6,879 |
| Jan 30, 2026 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | 0.42% | 4,291 |
| Jan 29, 2026 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | -1.23% | 2,663 |
| Jan 28, 2026 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | -0.82% | 1,603 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -1.61% | 3,984 |
| Jan 26, 2026 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 2.47% | 2,770 |
| Jan 23, 2026 | 12.15 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 5,243 |
| Jan 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.41% | 1,032 |
| Jan 21, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | - | 752 |
| Jan 20, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -1.62% | 4,590 |
| Jan 19, 2026 | 12.45 | 12.50 | 12.20 | 12.35 | 12.35 | -2.37% | 3,950 |
| Jan 16, 2026 | 13.00 | 13.05 | 12.55 | 12.65 | 12.65 | -1.17% | 6,891 |
| Jan 15, 2026 | 12.85 | 12.95 | 12.65 | 12.80 | 12.80 | - | 10,046 |
| Jan 14, 2026 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | -0.39% | 2,730 |
| Jan 13, 2026 | 12.80 | 12.85 | 12.70 | 12.85 | 12.85 | - | 1,607 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.70 | 12.85 | 12.85 | 1.18% | 2,022 |
| Jan 9, 2026 | 12.95 | 12.95 | 12.50 | 12.70 | 12.70 | 0.79% | 4,979 |
| 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 |