Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 18.20
-0.10 (-0.55%)
Last updated: Sep 9, 2025, 8:05 AM CET
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.55% | 5 |
| Sep 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 5 |
| Sep 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 2.22% | 5 |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1.69% | 5 |
| Sep 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -2.75% | 353 |
| Sep 2, 2025 | 17.60 | 18.20 | 17.60 | 18.20 | - | 2.25% | 353 |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.66% | 10 |
| Aug 29, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - | 10 |
| Aug 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | 10 |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.10% | 10 |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 0.55% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.12% | - |
| Aug 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.56% | 10 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.10% | 10 |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -2.15% | 10 |
| Aug 19, 2025 | 18.10 | 18.60 | 18.10 | 18.60 | - | 3.33% | 143 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1.12% | 120 |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | 40 |
| Aug 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 40 |
| Aug 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.12% | 40 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | 40 |
| Aug 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | 40 |
| Aug 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1.14% | 40 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -0.57% | 40 |
| Aug 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | - | 40 |
| Aug 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | 1.15% | 40 |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -1.69% | 40 |
| Aug 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 7.93% | 200 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | 0.61% | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -2.98% | 200 |
| Jul 29, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | - | 5.66% | 200 |
| Jul 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | - | 138 |
| Jul 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | -0.62% | 138 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.63% | - |
| Jul 23, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | - | 3.25% | 138 |
| Jul 22, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | - | 1.99% | 888 |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | 5 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -4.46% | 5 |
| Jul 17, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | - | 4.67% | 5 |
| Jul 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.96% | 150 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 150 |
| Jul 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | 150 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 150 |
| Jul 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - | 150 |
| Jul 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -2.56% | - |
| Jul 8, 2025 | 15.20 | 15.60 | 15.20 | 15.60 | - | 5.41% | 150 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -2.63% | 12 |
| Jul 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -0.65% | 12 |
| Jul 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | 0.66% | - |
| Jul 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -2.56% | - |