Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 27.40
-1.20 (-4.20%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:3N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | - | -4.20% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jun 23, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -9.21% | 15 |
| Jun 22, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | 0.66% | 18 |
| Jun 19, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 30.20 | 4.86% | 125 |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jun 17, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | 36 |
| Jun 16, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.94% | 6 |
| Jun 15, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | 12 |
| Jun 12, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 7.14% | 410 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | 25 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.02% | 28 |
| Jun 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 13 |
| Jun 8, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | -6.47% | 255 |
| Jun 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 51 |
| Jun 4, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -6.67% | 20 |
| Jun 3, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1.35% | 305 |
| Jun 2, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 0.68% | 75 |
| Jun 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| May 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| May 28, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 30.20 | - | 753 |
| May 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -3.21% | 236 |
| May 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 3.31% | 10 |
| May 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.72% | - |
| May 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | 50 |
| May 21, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 8.03% | 100 |
| May 20, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -2.84% | 388 |
| May 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 40 |
| May 18, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -8.97% | 40 |
| May 15, 2026 | 29.80 | 31.20 | 29.80 | 31.20 | 31.20 | 2.63% | 1,477 |
| May 14, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.40 | -4.40% | 30 |
| May 13, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | 3.25% | 133 |
| May 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 11, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.40 | 1.95% | 436 |
| May 8, 2026 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 3.36% | 446 |
| May 7, 2026 | 28.40 | 29.80 | 28.40 | 29.80 | 29.80 | 9.56% | 81 |
| May 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| May 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| May 4, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -2.78% | 292 |
| Apr 30, 2026 | 27.60 | 28.80 | 27.60 | 28.80 | 28.80 | 7.46% | 200 |
| Apr 29, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 0.75% | 30 |
| Apr 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Apr 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 6.45% | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 23, 2026 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | 0.80% | 317 |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 200 |
| Apr 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Apr 20, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 6.40% | 200 |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | - |