Nabaltec AG (ETR:NTG)
Germany · Delayed Price · Currency is EUR 11.25
0.00 (0.00%)
Sep 28, 2026, 5:35 PM CET
Nabaltec AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 11.25 | 11.45 | 11.20 | 11.25 | 11.25 | - | 1,986 |
| Sep 25, 2026 | 11.35 | 11.45 | 11.25 | 11.25 | 11.25 | -0.88% | 6,576 |
| Sep 24, 2026 | 11.35 | 11.60 | 11.30 | 11.35 | 11.35 | 0.89% | 5,676 |
| Sep 23, 2026 | 12.20 | 12.20 | 11.15 | 11.25 | 11.25 | -7.79% | 11,360 |
| Sep 22, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 5.17% | 3,403 |
| Sep 21, 2026 | 11.85 | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | 2,461 |
| Sep 18, 2026 | 12.10 | 12.15 | 11.90 | 11.90 | 11.90 | -1.24% | 1,727 |
| Sep 17, 2026 | 11.90 | 12.05 | 11.65 | 12.05 | 12.05 | 1.26% | 1,364 |
| Sep 16, 2026 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | 0.42% | 788 |
| Sep 15, 2026 | 12.05 | 12.05 | 11.85 | 11.85 | 11.85 | -1.66% | 1,113 |
| Sep 14, 2026 | 12.00 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 3,913 |
| Sep 11, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 4,820 |
| Sep 10, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -1.60% | 156 |
| Sep 9, 2026 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 0.40% | 761 |
| Sep 8, 2026 | 12.45 | 12.70 | 12.30 | 12.45 | 12.45 | 0.40% | 4,319 |
| Sep 7, 2026 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -0.80% | 4,486 |
| Sep 4, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 439 |
| Sep 3, 2026 | 12.60 | 12.75 | 12.55 | 12.60 | 12.60 | - | 966 |
| Sep 2, 2026 | 12.70 | 12.75 | 12.60 | 12.60 | 12.60 | -1.56% | 519 |
| Sep 1, 2026 | 13.00 | 13.00 | 12.75 | 12.80 | 12.80 | -0.39% | 4,920 |
| Aug 31, 2026 | 12.90 | 12.95 | 12.80 | 12.85 | 12.85 | - | 913 |
| Aug 28, 2026 | 12.95 | 13.00 | 12.85 | 12.85 | 12.85 | 0.78% | 5,222 |
| Aug 27, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | - | 1,713 |
| Aug 26, 2026 | 12.75 | 12.95 | 12.75 | 12.75 | 12.75 | - | 1,438 |
| Aug 25, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | -1.16% | 1,004 |
| Aug 24, 2026 | 12.50 | 13.10 | 12.50 | 12.90 | 12.90 | 1.18% | 5,731 |
| Aug 21, 2026 | 13.05 | 13.05 | 12.75 | 12.75 | 12.75 | -1.16% | 1,096 |
| Aug 20, 2026 | 13.00 | 13.00 | 12.70 | 12.90 | 12.90 | -1.53% | 8,598 |
| Aug 19, 2026 | 13.10 | 13.35 | 13.10 | 13.10 | 13.10 | - | 3,919 |
| Aug 18, 2026 | 13.05 | 13.25 | 13.05 | 13.10 | 13.10 | 0.38% | 10,562 |
| Aug 17, 2026 | 13.15 | 13.15 | 13.05 | 13.05 | 13.05 | -0.38% | 1,060 |
| Aug 14, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - | 687 |
| Aug 13, 2026 | 13.15 | 13.15 | 13.05 | 13.10 | 13.10 | 0.77% | 2,762 |
| Aug 12, 2026 | 12.95 | 13.15 | 12.85 | 13.00 | 13.00 | - | 16,001 |
| Aug 11, 2026 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 4.00% | 5,916 |
| Aug 10, 2026 | 12.30 | 12.55 | 12.30 | 12.50 | 12.50 | 2.88% | 4,670 |
| Aug 7, 2026 | 12.55 | 12.55 | 12.15 | 12.15 | 12.15 | -2.02% | 2,842 |
| Aug 6, 2026 | 12.50 | 12.55 | 12.35 | 12.40 | 12.40 | -0.80% | 764 |
| Aug 5, 2026 | 12.45 | 12.75 | 12.25 | 12.50 | 12.50 | 1.21% | 10,305 |
| Aug 4, 2026 | 12.35 | 12.60 | 12.30 | 12.35 | 12.35 | 0.82% | 5,164 |
| Aug 3, 2026 | 12.55 | 12.60 | 12.25 | 12.25 | 12.25 | -0.81% | 2,275 |
| Jul 31, 2026 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -0.80% | 1,544 |
| Jul 30, 2026 | 12.40 | 12.60 | 12.40 | 12.45 | 12.45 | 0.40% | 2,617 |
| Jul 29, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.40% | 1,633 |
| Jul 28, 2026 | 12.25 | 12.55 | 12.25 | 12.35 | 12.35 | 1.65% | 4,781 |
| 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 |