Nabaltec AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	12.80	12.85	12.65	12.85	12.85	0.39%	8,887
Jun 16, 2026	12.90	13.15	12.80	12.80	12.80	0.39%	10,470
Jun 15, 2026	12.75	13.00	12.50	12.75	12.75	1.59%	42,972
Jun 12, 2026	12.20	12.55	11.85	12.55	12.55	5.02%	26,653
Jun 11, 2026	11.85	12.30	11.85	11.95	11.95	4.82%	30,851
Jun 10, 2026	11.45	11.45	11.20	11.40	11.40	-0.44%	10,197
Jun 9, 2026	11.65	11.65	11.45	11.45	11.45	-0.87%	9,191
Jun 8, 2026	11.65	11.65	11.35	11.55	11.55	-	1,710
Jun 5, 2026	11.65	11.65	11.50	11.55	11.55	-0.86%	3,765
Jun 4, 2026	11.65	11.90	11.45	11.65	11.65	1.75%	7,644
Jun 3, 2026	11.60	11.90	11.35	11.45	11.45	-1.29%	8,100
Jun 2, 2026	11.75	11.75	11.45	11.60	11.60	-0.85%	8,272
Jun 1, 2026	12.20	12.40	11.65	11.70	11.70	-4.10%	19,597
May 29, 2026	11.75	12.20	11.75	12.20	12.20	4.27%	16,461
May 28, 2026	11.45	11.75	11.35	11.70	11.70	1.74%	12,380
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