Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 17.23
+0.22 (1.29%)
Sep 30, 2025, 9:48 PM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.91 | 17.23 | 16.91 | 17.23 | 17.23 | 1.29% | 90 |
| Sep 29, 2025 | 16.71 | 17.65 | 16.71 | 17.01 | 17.01 | 1.19% | 90 |
| Sep 26, 2025 | 18.42 | 18.42 | 16.81 | 16.81 | 16.81 | -9.23% | 186 |
| Sep 25, 2025 | 18.75 | 18.75 | 18.52 | 18.52 | 18.52 | 0.33% | 186 |
| Sep 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.43% | 186 |
| Sep 23, 2025 | 17.85 | 19.06 | 17.85 | 18.54 | 18.54 | 3.29% | 186 |
| Sep 22, 2025 | 17.10 | 17.95 | 17.10 | 17.95 | 17.95 | 3.16% | 70 |
| Sep 19, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | 0.93% | 70 |
| Sep 18, 2025 | 17.11 | 17.24 | 17.11 | 17.24 | 17.24 | 0.70% | 70 |
| Sep 17, 2025 | 17.45 | 17.45 | 17.12 | 17.12 | 17.12 | -2.45% | 70 |
| Sep 16, 2025 | 18.29 | 18.29 | 17.55 | 17.55 | 17.55 | -4.57% | 50 |
| Sep 15, 2025 | 18.10 | 18.39 | 18.00 | 18.39 | 18.39 | 1.04% | 50 |
| Sep 12, 2025 | 18.59 | 18.59 | 18.20 | 18.20 | 18.20 | -3.81% | 20 |
| Sep 11, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.92 | 5.11% | 20 |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20 |
| Sep 9, 2025 | 17.18 | 18.00 | 17.18 | 18.00 | 18.00 | 3.87% | 20 |
| Sep 8, 2025 | 17.00 | 17.33 | 17.00 | 17.33 | 17.33 | 1.35% | 20 |
| Sep 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 20 |
| Sep 4, 2025 | 16.90 | 17.65 | 16.90 | 17.20 | 17.20 | 1.18% | 20 |
| Sep 3, 2025 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 0.12% | 1,495 |
| Sep 2, 2025 | 17.20 | 17.20 | 16.98 | 16.98 | 16.98 | -3.74% | 897 |
| Sep 1, 2025 | 16.92 | 17.64 | 16.92 | 17.64 | 17.64 | 3.70% | 1,880 |
| Aug 29, 2025 | 16.90 | 17.33 | 16.90 | 17.01 | 17.01 | 0.35% | 4,610 |
| Aug 28, 2025 | 17.04 | 17.04 | 16.95 | 16.95 | 16.95 | -1.11% | 5,858 |
| Aug 27, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 17.14 | -0.41% | 1,447 |
| Aug 26, 2025 | 17.27 | 17.27 | 17.21 | 17.21 | 17.21 | -0.92% | 262 |
| Aug 25, 2025 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | 0.64% | 1,383 |
| Aug 22, 2025 | 17.36 | 17.97 | 17.26 | 17.26 | 17.26 | -1.15% | 7,299 |
| Aug 21, 2025 | 17.21 | 17.58 | 17.21 | 17.46 | 17.46 | 0.87% | 431 |
| Aug 20, 2025 | 18.01 | 18.01 | 17.22 | 17.31 | 17.31 | -4.42% | 3,101 |
| Aug 19, 2025 | 16.86 | 18.11 | 16.86 | 18.11 | 18.11 | 6.78% | 7,229 |
| Aug 18, 2025 | 16.71 | 16.96 | 16.71 | 16.96 | 16.96 | 0.47% | 6,193 |
| Aug 15, 2025 | 17.41 | 17.59 | 16.88 | 16.88 | 16.88 | -2.76% | 6,193 |
| Aug 14, 2025 | 17.42 | 17.50 | 17.11 | 17.36 | 17.36 | -2.31% | 6,624 |
| Aug 13, 2025 | 17.61 | 18.02 | 17.45 | 17.77 | 17.77 | -1.61% | 8,231 |
| Aug 12, 2025 | 18.76 | 19.05 | 18.06 | 18.06 | 18.06 | -3.42% | 7,454 |
| Aug 11, 2025 | 24.88 | 24.88 | 16.83 | 18.70 | 18.70 | -17.77% | 40,855 |
| Aug 8, 2025 | 23.22 | 23.22 | 22.74 | 22.74 | 22.74 | -1.22% | 815 |
| Aug 7, 2025 | 22.22 | 23.02 | 22.22 | 23.02 | 23.02 | 3.60% | 5,089 |
| Aug 6, 2025 | 21.30 | 22.22 | 21.30 | 22.22 | 22.22 | 4.32% | 4,192 |
| Aug 5, 2025 | 20.64 | 21.30 | 20.64 | 21.30 | 21.30 | 2.31% | 975 |
| Aug 4, 2025 | 20.72 | 20.82 | 20.72 | 20.82 | 20.82 | 0.39% | 2,126 |
| Aug 1, 2025 | 21.40 | 21.66 | 20.70 | 20.74 | 20.74 | -3.53% | 2,398 |
| Jul 31, 2025 | 23.18 | 23.18 | 21.14 | 21.50 | 21.50 | -8.43% | 5,230 |
| Jul 30, 2025 | 22.50 | 23.48 | 22.32 | 23.48 | 23.48 | 1.91% | 2,240 |
| Jul 29, 2025 | 23.14 | 23.62 | 22.00 | 23.04 | 23.04 | -1.29% | 5,185 |
| Jul 28, 2025 | 24.14 | 24.60 | 22.98 | 23.34 | 23.34 | -3.15% | 3,406 |
| Jul 25, 2025 | 23.24 | 24.22 | 23.14 | 24.10 | 24.10 | 1.95% | 1,589 |
| Jul 24, 2025 | 23.30 | 24.22 | 23.14 | 23.64 | 23.64 | -0.92% | 2,416 |
| Jul 23, 2025 | 22.74 | 23.86 | 22.74 | 23.86 | 23.86 | 2.40% | 2,659 |