Nabaltec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.40	12.55	12.15	12.15	12.15	-1.62%	2,558
Jul 24, 2026	12.05	12.35	12.05	12.35	12.35	4.66%	2,453
Jul 23, 2026	12.40	12.40	11.80	11.80	11.80	-2.48%	3,314
Jul 22, 2026	12.20	12.20	12.10	12.10	12.10	-0.82%	719
Jul 21, 2026	11.95	12.20	11.85	12.20	12.20	2.52%	3,999
Jul 20, 2026	12.35	12.40	11.90	11.90	11.90	-5.93%	8,767
Jul 17, 2026	13.05	13.25	12.40	12.65	12.65	-3.44%	14,350
Jul 16, 2026	13.25	13.25	13.10	13.10	13.10	-0.38%	1,140
Jul 15, 2026	13.45	13.45	13.15	13.15	13.15	-0.38%	1,695
Jul 14, 2026	13.35	13.45	13.20	13.20	13.20	-1.86%	4,361
Jul 13, 2026	13.30	13.55	13.30	13.45	13.45	1.89%	7,124
Jul 10, 2026	13.25	13.25	13.10	13.20	13.20	0.38%	2,455
Jul 9, 2026	13.25	13.25	13.15	13.15	13.15	-	794
Jul 8, 2026	13.20	13.30	13.05	13.15	13.15	-	17,906
Jul 7, 2026	13.45	13.45	13.10	13.15	13.15	0.38%	6,155
Jul 6, 2026	13.15	13.30	13.10	13.10	13.10	-0.38%	5,583
Jul 3, 2026	13.20	13.20	13.10	13.15	13.15	-	6,267
Jul 2, 2026	13.20	13.20	13.05	13.15	13.15	-0.38%	1,804
Jul 1, 2026	13.20	13.20	13.05	13.20	13.20	-	3,153
Jun 30, 2026	13.10	13.20	13.00	13.20	13.20	1.15%	5,616
Jun 29, 2026	13.00	13.10	12.85	13.05	13.05	1.95%	3,339
Jun 26, 2026	13.20	13.20	12.80	12.80	12.80	-2.29%	4,386
Jun 25, 2026	12.95	13.30	12.90	13.10	13.10	4.72%	7,440
Jun 24, 2026	13.00	13.00	12.80	12.80	12.51	0.39%	10,930
Jun 23, 2026	13.00	13.00	12.65	12.75	12.46	-1.92%	9,120
Jun 22, 2026	12.65	13.10	12.65	13.00	12.71	3.59%	6,552
Jun 19, 2026	12.85	12.90	12.50	12.55	12.27	-1.57%	9,678
Jun 18, 2026	12.90	12.90	12.75	12.75	12.46	-0.78%	2,083
Jun 17, 2026	12.80	12.85	12.65	12.85	12.56	0.39%	8,887
Jun 16, 2026	12.90	13.15	12.80	12.80	12.51	0.39%	10,470
Jun 15, 2026	12.75	13.00	12.50	12.75	12.46	1.59%	42,972
Jun 12, 2026	12.20	12.55	11.85	12.55	12.27	5.02%	26,653
Jun 11, 2026	11.85	12.30	11.85	11.95	11.68	4.82%	30,851
Jun 10, 2026	11.45	11.45	11.20	11.40	11.14	-0.44%	10,197
Jun 9, 2026	11.65	11.65	11.45	11.45	11.19	-0.87%	9,191
Jun 8, 2026	11.65	11.65	11.35	11.55	11.29	-	1,710
Jun 5, 2026	11.65	11.65	11.50	11.55	11.29	-0.86%	3,765
Jun 4, 2026	11.65	11.90	11.45	11.65	11.39	1.75%	7,644
Jun 3, 2026	11.60	11.90	11.35	11.45	11.19	-1.29%	8,100
Jun 2, 2026	11.75	11.75	11.45	11.60	11.34	-0.85%	8,272
Jun 1, 2026	12.20	12.40	11.65	11.70	11.43	-4.10%	19,597
May 29, 2026	11.75	12.20	11.75	12.20	11.92	4.27%	16,461
May 28, 2026	11.45	11.75	11.35	11.70	11.43	1.74%	12,380
May 27, 2026	11.05	11.50	11.05	11.50	11.24	5.02%	34,897
May 26, 2026	11.30	11.35	10.90	10.95	10.70	-3.10%	19,467
May 25, 2026	11.50	11.50	11.20	11.30	11.04	-0.44%	6,990
May 22, 2026	10.70	11.35	10.70	11.35	11.09	6.57%	43,370
May 21, 2026	10.65	10.90	10.55	10.65	10.41	-0.47%	53,019
May 20, 2026	10.65	10.85	10.55	10.70	10.46	1.42%	50,463
May 19, 2026	10.65	10.65	10.50	10.55	10.31	0.48%	14,088