Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 12.05
+0.05 (0.42%)
At close: Jan 30, 2026
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |