Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 12.85
-0.40 (-3.02%)
Sep 12, 2025, 5:36 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.35 | 13.35 | 12.85 | 12.85 | 12.85 | -3.02% | 2,813 |
| 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 |
| Aug 6, 2025 | 13.90 | 13.95 | 13.85 | 13.90 | 13.90 | 0.36% | 215 |
| Aug 5, 2025 | 13.85 | 13.90 | 13.85 | 13.85 | 13.85 | 1.09% | 699 |
| Aug 4, 2025 | 13.90 | 14.15 | 13.70 | 13.70 | 13.70 | -0.72% | 1,922 |
| Aug 1, 2025 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -2.13% | 3,780 |
| Jul 31, 2025 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | -0.70% | 1,778 |
| Jul 30, 2025 | 14.25 | 14.45 | 14.20 | 14.20 | 14.20 | -0.70% | 290 |
| Jul 29, 2025 | 14.45 | 14.45 | 14.25 | 14.30 | 14.30 | -0.69% | 1,834 |
| Jul 28, 2025 | 14.60 | 14.65 | 14.20 | 14.40 | 14.40 | 1.41% | 3,866 |
| Jul 25, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 157 |
| Jul 24, 2025 | 14.70 | 15.00 | 14.00 | 14.40 | 14.40 | -2.04% | 9,055 |
| Jul 23, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | 172 |
| Jul 22, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 3,123 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.45 | 14.60 | 14.60 | 1.04% | 1,639 |
| Jul 18, 2025 | 14.35 | 14.60 | 14.35 | 14.45 | 14.45 | 0.70% | 281 |
| Jul 17, 2025 | 14.85 | 14.85 | 14.35 | 14.35 | 14.35 | -2.71% | 3,076 |
| Jul 16, 2025 | 14.80 | 14.85 | 14.60 | 14.75 | 14.75 | 0.34% | 2,362 |
| Jul 15, 2025 | 14.95 | 14.95 | 14.70 | 14.70 | 14.70 | - | 2,345 |
| Jul 14, 2025 | 14.75 | 14.95 | 14.70 | 14.70 | 14.70 | -1.67% | 937 |
| Jul 11, 2025 | 14.80 | 15.00 | 14.80 | 14.95 | 14.95 | 1.01% | 260 |
| Jul 10, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.00% | 162 |
| Jul 9, 2025 | 14.70 | 14.95 | 14.70 | 14.95 | 14.95 | 1.70% | 1,564 |
| Jul 8, 2025 | 14.35 | 14.75 | 14.35 | 14.70 | 14.70 | 1.38% | 2,680 |
| Jul 7, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | 3,051 |