Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 24.00
+1.00 (4.35%)
At close: Mar 27, 2026
FRA:3N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 4.35% | 325 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 24, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 6.42% | 1,026 |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.84% | - |
| Mar 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| Mar 18, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.00% | 25 |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Mar 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Mar 13, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 1.67% | 102 |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Mar 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | 200 |
| Mar 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -8.06% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Mar 4, 2026 | 24.80 | 26.20 | 24.80 | 26.20 | 26.20 | -2.96% | 40 |
| Mar 3, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.74% | 61 |
| Mar 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Feb 27, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.40 | 9.23% | 250 |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 24, 2026 | 26.20 | 27.00 | 26.20 | 26.20 | 26.20 | 2.34% | 50 |
| Feb 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Feb 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Feb 19, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 7.44% | 79 |
| Feb 18, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | 20 |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Feb 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.92% | 50 |
| Feb 12, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | -0.76% | 46 |
| Feb 11, 2026 | 25.80 | 26.80 | 25.80 | 26.20 | 26.20 | -0.76% | 250 |
| Feb 10, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 8.20% | 200 |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Feb 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.42% | - |
| Feb 2, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -1.74% | 1,107 |
| Jan 30, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 2.68% | 500 |
| Jan 29, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | 1.82% | 25 |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 100 |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jan 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jan 22, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | 65 |
| Jan 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jan 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -4.31% | - |
| Jan 19, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 2.65% | 533 |