Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 26.00
-1.40 (-5.11%)
At close: Jul 17, 2026
FRA:3N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 27.97 | 0.71% | 36 |
| Jun 16, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 27.77 | 2.94% | 6 |
| Jun 15, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 26.98 | 0.74% | 12 |
| Jun 12, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 26.78 | 7.14% | 410 |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.00 | 0.80% | 25 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | -6.02% | 28 |
| Jun 9, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.38 | 2.31% | 13 |
| Jun 8, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.79 | -6.47% | 255 |
| Jun 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.57 | -0.71% | 51 |
| Jun 4, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 27.77 | -6.67% | 20 |
| Jun 3, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 29.76 | 1.35% | 305 |
| Jun 2, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.36 | 0.68% | 75 |
| Jun 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | -0.68% | - |
| May 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | -1.99% | - |
| May 28, 2026 | 29.20 | 30.20 | 29.20 | 30.20 | 29.95 | - | 753 |
| May 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -3.21% | 236 |
| May 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.95 | 3.31% | 10 |
| May 25, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | 2.72% | - |
| May 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | -0.68% | 50 |
| May 21, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.36 | 8.03% | 100 |
| May 20, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.18 | -2.84% | 388 |
| May 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | -0.70% | - |
| May 18, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.17 | -8.97% | 40 |
| May 15, 2026 | 29.80 | 31.20 | 29.80 | 31.20 | 30.95 | 2.63% | 1,477 |
| May 14, 2026 | 32.00 | 32.00 | 30.40 | 30.40 | 30.15 | -4.40% | 30 |
| May 13, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.54 | 3.25% | 133 |
| May 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | -1.91% | - |
| May 11, 2026 | 30.60 | 31.40 | 30.60 | 31.40 | 31.15 | 1.95% | 436 |