nib holdings limited (FRA:3GU)
Germany · Delayed Price · Currency is EUR 4.420
+0.100 (2.31%)
Last updated: Jul 20, 2026, 5:15 PM CET
FRA:3GU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | - | 2.31% | - |
| Jul 17, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Jul 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | - |
| Jul 15, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.30 | 0.94% | - |
| Jul 10, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | - | - |
| Jul 9, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | - |
| Jul 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Jul 7, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 6, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | - |
| Jul 3, 2026 | 4.16 | 4.18 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jul 2, 2026 | 4.14 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | - |
| Jul 1, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jun 30, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.98% | - |
| Jun 29, 2026 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jun 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jun 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Jun 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jun 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Jun 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Jun 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Jun 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jun 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jun 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Jun 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Jun 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Jun 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jun 1, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| May 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| May 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| May 27, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| May 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| May 25, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| May 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| May 21, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| May 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| May 19, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| May 15, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| May 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| May 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |