Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 30.00
+0.40 (1.35%)
Last updated: Jun 3, 2026, 4:23 PM CET
FRA:3N8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | - | -0.68% | - |
| 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% | - |
| Apr 16, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 6.56% | 90 |
| Apr 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Apr 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Apr 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Apr 8, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 10.62% | 300 |
| Apr 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Apr 2, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | 100 |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Mar 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Mar 30, 2026 | 21.20 | 22.00 | 21.20 | 21.40 | 21.40 | -10.83% | 50 |
| Mar 27, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 4.35% | 325 |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 24, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 6.42% | 1,026 |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.84% | - |