Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 18.50
+0.40 (2.21%)
At close: Nov 28, 2025
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | 15 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Nov 25, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.40 | -0.54% | 366 |
| Nov 24, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 3.35% | 80 |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -5.85% | - |
| Nov 18, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | -1.57% | 2 |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Nov 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Nov 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Nov 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Nov 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 250 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Nov 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 31, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 6.73% | 549 |
| Oct 30, 2025 | 21.60 | 21.60 | 20.80 | 20.80 | 20.80 | -2.80% | 49 |
| Oct 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 28, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Oct 27, 2025 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 3.70% | 5 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Oct 23, 2025 | 21.20 | 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 | - | - |