Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 21.20
-0.40 (-1.85%)
Last updated: Oct 23, 2025, 8:09 AM CET
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -1.85% | - |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 7 |
| Oct 21, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | -0.92% | 70 |
| Oct 20, 2025 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 5.83% | 2,492 |
| Oct 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Oct 15, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 7.54% | 2 |
| Oct 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -7.01% | - |
| Oct 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 1 |
| Oct 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Oct 9, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 350 |
| Oct 8, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | 11 |
| Oct 7, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 6.12% | 247 |
| Oct 6, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Oct 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | - |
| Sep 30, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1.52% | 200 |
| Sep 29, 2025 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 3.14% | 296 |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Sep 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Sep 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.60% | 75 |
| Sep 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Sep 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Sep 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Sep 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Sep 10, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.65% | 19 |
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 5 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Sep 2, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 2.25% | 353 |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 10 |
| Aug 19, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | 18.60 | 3.33% | 143 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 120 |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |