Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 25.60
-0.40 (-1.54%)
At close: Feb 20, 2026
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Jan 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jan 13, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 39 |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jan 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jan 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | 500 |
| Jan 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 6, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 6.80% | 200 |
| Jan 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jan 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Dec 30, 2025 | 20.20 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | 118 |
| Dec 29, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - | 40 |
| Dec 23, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.58 | 2.97% | 400 |
| Dec 22, 2025 | 20.20 | 20.80 | 20.20 | 20.20 | 19.99 | -1.94% | 104 |
| Dec 19, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.39 | 5.64% | 100 |
| Dec 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | -4.41% | - |
| Dec 17, 2025 | 20.40 | 21.00 | 20.40 | 20.40 | 20.19 | -0.97% | 176 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -5.50% | - |
| Dec 15, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.57 | 0.93% | 174 |
| Dec 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.37 | 1.89% | - |
| Dec 11, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.98 | -4.50% | - |
| Dec 10, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 21.97 | 3.74% | 575 |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 1.90% | - |
| Dec 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.78 | 1.94% | - |