Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
At close: Jan 28, 2026
Nabtesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -1.90% | - |
| Dec 4, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.78 | 8.81% | 100 |
| Dec 3, 2025 | 18.70 | 19.30 | 18.70 | 19.30 | 19.10 | 1.05% | 162 |
| Dec 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | 2.14% | - |
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.50 | 1.08% | 15 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.31 | 2.21% | - |
| Nov 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | - | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.91 | -1.63% | - |
| Nov 25, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.21 | -0.54% | 366 |
| Nov 24, 2025 | 17.90 | 18.50 | 17.90 | 18.50 | 18.31 | 3.35% | 80 |
| Nov 21, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.71 | 0.56% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.61 | 0.56% | - |
| Nov 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.52 | -5.85% | - |
| Nov 18, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | 18.60 | -1.57% | 2 |
| Nov 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.90 | -1.55% | - |