Nabtesco Corporation (FRA:3N8)
Germany · Delayed Price · Currency is EUR 24.00
+0.60 (2.56%)
Last updated: Oct 23, 2026, 11:18 AM CEST
FRA:3N8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2.56% | 15 |
| Oct 22, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -6.40% | 63 |
| Oct 21, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -6.72% | 2 |
| Oct 20, 2026 | 24.60 | 26.80 | 24.60 | 26.80 | 26.80 | 4.69% | 185 |
| Oct 19, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | 1.59% | 92 |
| Oct 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 15, 2026 | 25.80 | 25.80 | 25.00 | 25.60 | 25.60 | -5.88% | 324 |
| Oct 14, 2026 | 27.60 | 27.80 | 27.20 | 27.20 | 27.20 | -0.73% | 226 |
| Oct 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Oct 12, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 2 |
| Oct 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Oct 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 48 |
| Oct 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Oct 6, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | - | 144 |
| Oct 5, 2026 | 27.80 | 28.80 | 27.80 | 28.60 | 28.60 | 4.38% | 19 |
| Oct 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | - |
| Oct 1, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 2.14% | 22 |
| Sep 30, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 6.06% | 35 |
| Sep 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Sep 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Sep 22, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | - | 26 |
| Sep 21, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | 3.03% | 240 |
| Sep 18, 2026 | 25.80 | 26.40 | 25.40 | 26.40 | 26.40 | 4.76% | 270 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.44% | - |
| Sep 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Sep 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 77 |
| Sep 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Sep 10, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 0.79% | 200 |
| Sep 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Sep 8, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -1.59% | 134 |
| Sep 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Sep 4, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 4.17% | 43 |
| Sep 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 230 |
| Sep 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | 230 |
| Sep 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 20 |
| Aug 31, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 1.60% | 121 |
| Aug 28, 2026 | 25.00 | 25.80 | 25.00 | 25.00 | 25.00 | 1.63% | 80 |
| Aug 27, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 30 |
| Aug 26, 2026 | 24.40 | 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% | - |