nib holdings limited (FRA:3GU)
Germany · Delayed Price · Currency is EUR 3.960
0.00 (0.00%)
At close: Sep 18, 2026
FRA:3GU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | - | - |
| Sep 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Sep 15, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Sep 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Sep 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Sep 9, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 4, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -0.50% | - |
| Sep 3, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | -0.25% | - |
| Sep 2, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.05 | 0.97% | - |
| Sep 1, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.01 | 1.97% | - |
| Aug 31, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.93 | 0.50% | - |
| Aug 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.91 | 0.50% | - |
| Aug 27, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.90 | -1.47% | - |
| Aug 26, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 3.95 | 0.49% | - |
| Aug 25, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 3.93 | 1.50% | - |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.88 | -9.09% | - |
| Aug 21, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.26 | 4.76% | - |
| Aug 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | -5.41% | - |
| Aug 19, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.30 | 0.91% | - |
| Aug 18, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.26 | -0.90% | - |
| Aug 17, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.30 | 1.83% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | - | - |
| Aug 13, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.22 | - | - |
| Aug 12, 2026 | 4.36 | 4.36 | 4.34 | 4.36 | 4.22 | -0.46% | - |
| Aug 11, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.24 | -0.45% | - |
| Aug 10, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | -1.35% | - |
| Aug 7, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.32 | 0.45% | - |
| Aug 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | 0.45% | - |
| Aug 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.28 | -0.90% | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | 0.90% | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.28 | -0.45% | - |
| Jul 31, 2026 | 4.42 | 4.44 | 4.42 | 4.44 | 4.30 | - | - |
| Jul 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.30 | -1.77% | - |
| Jul 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.38 | 0.44% | - |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.36 | 0.90% | - |
| Jul 27, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.32 | 0.45% | - |
| Jul 24, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.30 | - | - |
| Jul 23, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.30 | 0.91% | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.26 | - | - |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.26 | -0.45% | - |
| Jul 20, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.28 | 2.31% | - |
| Jul 17, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.19 | -0.46% | - |
| Jul 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.21 | 0.46% | - |
| Jul 15, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.19 | 0.47% | - |
| Jul 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Jul 13, 2026 | 4.30 | 4.30 | 4.28 | 4.30 | 4.17 | 0.94% | - |