nib holdings limited (FRA:3GU)
Germany · Delayed Price · Currency is EUR 3.820
+0.040 (1.06%)
At close: Dec 19, 2025
nib holdings limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Dec 18, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| Dec 17, 2025 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.19% | 1 |
| Dec 16, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Dec 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Dec 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Dec 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Dec 10, 2025 | 3.78 | 3.96 | 3.78 | 3.96 | 3.96 | 5.32% | 212 |
| Dec 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Dec 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Dec 5, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Dec 4, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | - |
| Dec 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Dec 2, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Nov 28, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Nov 27, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Nov 26, 2025 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 4.08% | 170 |
| Nov 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Nov 21, 2025 | 3.92 | 3.98 | 3.90 | 3.92 | 3.92 | -2.97% | 101 |
| Nov 20, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 19, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 14, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | - | - |
| Nov 13, 2025 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Nov 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Nov 11, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Nov 10, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 13 |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Nov 6, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.43% | - |
| Nov 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Nov 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Nov 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Oct 31, 2025 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 30, 2025 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.59% | - |
| Oct 27, 2025 | 4.06 | 4.26 | 3.92 | 3.92 | 3.92 | -2.00% | 202 |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Oct 23, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| Oct 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Oct 20, 2025 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 8.42% | 2 |
| Oct 17, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -2.56% | - |
| Oct 16, 2025 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Oct 15, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | - |
| Oct 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |
| Oct 13, 2025 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | -0.50% | - |