Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 24.40
-0.60 (-2.40%)
At close: Aug 26, 2026
FRA:3N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | - | -2.40% | - |
| Aug 25, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 74 |
| Aug 24, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | -2.40% | 60 |
| Aug 21, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | - | 41 |
| Aug 20, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - | 76 |
| Aug 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 10 |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Aug 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Aug 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Aug 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| Aug 12, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 6.11% | 2 |
| Aug 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Aug 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Aug 7, 2026 | 26.60 | 26.60 | 26.00 | 26.00 | 26.00 | -5.11% | 350 |
| Aug 6, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | -1.44% | 350 |
| Aug 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | 10 |
| Aug 4, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | 3.08% | 110 |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | - |
| Jul 31, 2026 | 25.20 | 27.60 | 25.20 | 27.60 | 27.60 | 20.00% | 88 |
| Jul 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -11.81% | - |
| Jul 28, 2026 | 23.60 | 25.60 | 23.60 | 25.40 | 25.40 | -2.31% | 1,238 |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jul 24, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | -2.90% | 3 |
| Jul 23, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 5.34% | 88 |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jul 21, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 5.47% | 10 |
| Jul 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | 100 |
| Jul 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Jul 15, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| Jul 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Jul 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -7.48% | 26 |
| Jul 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jul 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jul 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Jul 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Jul 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jul 3, 2026 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 12.77% | 524 |
| Jul 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jul 1, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | 72 |
| Jun 30, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | 0.71% | 120 |
| Jun 29, 2026 | 26.80 | 28.00 | 26.80 | 28.00 | 28.00 | 3.03% | 142 |
| Jun 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | -4.20% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | 0.70% | - |
| Jun 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | 2.90% | - |
| Jun 23, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.38 | -9.21% | 15 |
| Jun 22, 2026 | 31.00 | 31.00 | 30.40 | 30.40 | 30.15 | 0.66% | 18 |
| Jun 19, 2026 | 28.80 | 30.20 | 28.80 | 30.20 | 29.95 | 4.86% | 125 |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.57 | 2.13% | - |