Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 8.21
-0.09 (-1.08%)
At close: Apr 2, 2026
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | -1.08% | - |
| Apr 1, 2026 | 8.21 | 8.30 | 8.21 | 8.30 | 8.30 | -0.06% | - |
| Mar 31, 2026 | 8.71 | 8.71 | 8.31 | 8.31 | 8.31 | -5.68% | - |
| Mar 30, 2026 | 8.77 | 9.01 | 8.73 | 8.81 | 8.81 | -1.95% | 2,000 |
| Mar 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.10% | - |
| Mar 26, 2026 | 8.82 | 9.18 | 8.82 | 9.08 | 9.08 | 1.79% | 150 |
| Mar 25, 2026 | 8.91 | 8.92 | 8.91 | 8.92 | 8.92 | -11.77% | - |
| Mar 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 9.00% | - |
| Mar 23, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.38% | - |
| Mar 20, 2026 | 9.20 | 9.24 | 9.20 | 9.24 | 9.24 | -0.65% | - |
| Mar 19, 2026 | 9.52 | 9.52 | 9.30 | 9.30 | 9.30 | -5.15% | 70 |
| Mar 18, 2026 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | 0.05% | - |
| Mar 17, 2026 | 9.96 | 9.96 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Mar 16, 2026 | 10.24 | 10.57 | 10.00 | 10.00 | 10.00 | -3.29% | 30 |
| Mar 13, 2026 | 10.29 | 10.90 | 10.29 | 10.34 | 10.34 | -0.48% | 50 |
| Mar 12, 2026 | 9.82 | 10.39 | 9.82 | 10.39 | 10.39 | 4.74% | - |
| Mar 11, 2026 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | -0.10% | 100 |
| Mar 10, 2026 | 9.69 | 9.93 | 9.69 | 9.93 | 9.93 | 1.48% | - |
| Mar 9, 2026 | 9.38 | 9.79 | 9.38 | 9.79 | 9.79 | 2.84% | 211 |
| Mar 6, 2026 | 9.90 | 9.90 | 9.52 | 9.52 | 9.52 | -4.85% | - |
| Mar 5, 2026 | 9.69 | 10.00 | 9.69 | 10.00 | 10.00 | 2.15% | - |
| Mar 4, 2026 | 9.91 | 9.91 | 9.79 | 9.79 | 9.79 | -2.20% | - |
| Mar 3, 2026 | 9.78 | 10.01 | 9.78 | 10.01 | 10.01 | - | 10 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.01 | 10.01 | 10.01 | -2.82% | - |
| Feb 27, 2026 | 10.88 | 10.88 | 10.30 | 10.30 | 10.30 | -6.19% | - |
| Feb 26, 2026 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | 0.46% | - |
| Feb 25, 2026 | 10.58 | 10.93 | 10.58 | 10.93 | 10.93 | 0.64% | - |
| Feb 24, 2026 | 11.16 | 11.16 | 10.86 | 10.86 | 10.86 | -4.57% | - |
| Feb 23, 2026 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | -1.98% | - |
| Feb 20, 2026 | 11.70 | 11.70 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Feb 19, 2026 | 11.74 | 11.90 | 11.74 | 11.81 | 11.81 | -0.25% | 200 |
| Feb 18, 2026 | 11.70 | 11.84 | 11.70 | 11.84 | 11.84 | 0.34% | - |
| Feb 17, 2026 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | -1.83% | - |
| Feb 16, 2026 | 12.49 | 12.49 | 12.02 | 12.02 | 12.02 | -4.53% | - |
| Feb 13, 2026 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | -0.47% | - |
| Feb 12, 2026 | 12.52 | 12.65 | 12.52 | 12.65 | 12.65 | -0.86% | - |
| Feb 11, 2026 | 12.51 | 12.76 | 12.51 | 12.76 | 12.76 | 1.19% | - |
| Feb 10, 2026 | 12.40 | 12.61 | 12.40 | 12.61 | 12.61 | 0.16% | - |
| Feb 9, 2026 | 12.50 | 12.59 | 12.50 | 12.59 | 12.59 | -0.08% | - |
| Feb 6, 2026 | 12.43 | 12.60 | 12.43 | 12.60 | 12.60 | 0.56% | - |
| Feb 5, 2026 | 12.46 | 12.53 | 12.46 | 12.53 | 12.53 | -0.24% | - |
| Feb 4, 2026 | 12.36 | 12.56 | 12.36 | 12.56 | 12.56 | 0.40% | 100 |
| Feb 3, 2026 | 12.87 | 12.87 | 12.51 | 12.51 | 12.51 | -3.55% | - |
| Feb 2, 2026 | 12.41 | 12.97 | 12.41 | 12.97 | 12.97 | 2.05% | - |
| Jan 30, 2026 | 12.42 | 12.71 | 12.42 | 12.71 | 12.71 | 0.08% | - |
| Jan 29, 2026 | 13.03 | 13.03 | 12.70 | 12.70 | 12.70 | -3.27% | - |
| Jan 28, 2026 | 12.60 | 13.13 | 12.60 | 13.13 | 13.13 | 1.86% | 176 |
| Jan 27, 2026 | 12.55 | 12.89 | 12.55 | 12.89 | 12.89 | 1.90% | - |
| Jan 26, 2026 | 12.72 | 12.72 | 12.65 | 12.65 | 12.65 | -1.71% | - |
| Jan 23, 2026 | 12.55 | 12.87 | 12.55 | 12.87 | 12.87 | 1.74% | - |