Nabaltec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.45	11.45	11.35	11.40	-	-0.87%	4,635
May 27, 2026	11.05	11.50	11.05	11.50	11.50	5.02%	34,897
May 26, 2026	11.30	11.35	10.90	10.95	10.95	-3.10%	19,467
May 25, 2026	11.50	11.50	11.20	11.30	11.30	-0.44%	6,990
May 22, 2026	10.70	11.35	10.70	11.35	11.35	6.57%	43,370
May 21, 2026	10.65	10.90	10.55	10.65	10.65	-0.47%	53,019
May 20, 2026	10.65	10.85	10.55	10.70	10.70	1.42%	50,463
May 19, 2026	10.65	10.65	10.50	10.55	10.55	0.48%	14,088
May 18, 2026	10.70	10.70	10.50	10.50	10.50	-1.41%	8,375
May 15, 2026	10.60	10.65	10.55	10.65	10.65	0.47%	3,147
May 14, 2026	10.65	10.70	10.60	10.60	10.60	-0.47%	721
May 13, 2026	10.65	10.65	10.65	10.65	10.65	-0.47%	6,107
May 12, 2026	10.40	10.80	10.40	10.70	10.70	3.38%	16,629
May 11, 2026	10.45	10.50	10.35	10.35	10.35	0.49%	3,394
May 8, 2026	10.55	10.55	10.30	10.30	10.30	-2.37%	1,572
May 7, 2026	10.55	10.65	10.45	10.55	10.55	-1.40%	3,140
May 6, 2026	10.85	10.90	10.65	10.70	10.70	-0.93%	5,982
May 5, 2026	10.75	10.90	10.75	10.80	10.80	0.93%	2,165
May 4, 2026	10.75	10.75	10.60	10.70	10.70	-0.93%	603
Apr 30, 2026	10.75	10.85	10.65	10.80	10.80	0.93%	5,165
Apr 29, 2026	10.65	10.75	10.65	10.70	10.70	-	255
Apr 28, 2026	10.80	10.90	10.60	10.70	10.70	-0.47%	6,148
Apr 27, 2026	10.80	10.85	10.70	10.75	10.75	-0.46%	3,325
Apr 24, 2026	10.80	10.85	10.80	10.80	10.80	-0.92%	577
Apr 23, 2026	10.95	10.95	10.80	10.90	10.90	-0.46%	5,384
Apr 22, 2026	10.90	11.00	10.80	10.95	10.95	1.39%	1,870
Apr 21, 2026	10.80	10.85	10.75	10.80	10.80	-	1,587
Apr 20, 2026	10.80	10.85	10.75	10.80	10.80	-	9,337
Apr 17, 2026	10.65	10.80	10.60	10.80	10.80	1.89%	8,131
Apr 16, 2026	10.35	10.65	10.35	10.60	10.60	1.44%	12,327
Apr 15, 2026	10.40	10.50	10.40	10.45	10.45	-0.48%	590
Apr 14, 2026	10.35	10.50	10.35	10.50	10.50	0.48%	1,357
Apr 13, 2026	10.35	10.50	10.30	10.45	10.45	0.48%	2,905
Apr 10, 2026	10.40	10.45	10.30	10.40	10.40	-0.48%	3,935
Apr 9, 2026	10.35	10.50	10.35	10.45	10.45	-	1,663
Apr 8, 2026	10.45	10.65	10.35	10.45	10.45	-	6,661
Apr 7, 2026	10.35	10.60	10.35	10.45	10.45	1.46%	4,122
Apr 2, 2026	10.35	10.40	10.30	10.30	10.30	-0.48%	6,378
Apr 1, 2026	10.25	10.55	10.20	10.35	10.35	1.47%	10,311
Mar 31, 2026	10.20	10.30	10.15	10.20	10.20	0.49%	1,584
Mar 30, 2026	10.10	10.20	10.05	10.15	10.15	-0.98%	2,788
Mar 27, 2026	10.30	10.30	10.15	10.25	10.25	0.99%	448
Mar 26, 2026	10.45	10.45	10.10	10.15	10.15	-3.33%	15,748
Mar 25, 2026	10.10	10.60	10.10	10.50	10.50	1.94%	6,404
Mar 24, 2026	10.25	10.45	10.20	10.30	10.30	-	4,842
Mar 23, 2026	10.30	10.35	10.15	10.30	10.30	-0.96%	9,720
Mar 20, 2026	10.50	10.60	10.40	10.40	10.40	-0.48%	3,821
Mar 19, 2026	10.60	10.65	10.45	10.45	10.45	-1.88%	3,329
Mar 18, 2026	10.70	10.70	10.55	10.65	10.65	-0.47%	6,204
Mar 17, 2026	10.60	10.75	10.60	10.70	10.70	1.42%	6,645