Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 13.38
-0.11 (-0.82%)
Oct 23, 2025, 9:49 PM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.27 | 13.38 | 13.12 | 13.38 | 13.38 | -0.82% | 47 |
| Oct 22, 2025 | 13.63 | 13.77 | 13.49 | 13.49 | 13.49 | -3.16% | 30 |
| Oct 21, 2025 | 14.51 | 14.51 | 13.93 | 13.93 | 13.93 | -3.06% | 117 |
| Oct 20, 2025 | 14.69 | 14.74 | 14.37 | 14.37 | 14.37 | 1.34% | 117 |
| Oct 17, 2025 | 14.41 | 14.41 | 13.48 | 14.18 | 14.18 | -2.27% | 400 |
| Oct 16, 2025 | 15.96 | 16.04 | 14.51 | 14.51 | 14.51 | -9.43% | 110 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.02 | 16.02 | 16.02 | -3.49% | 1,340 |
| Oct 14, 2025 | 16.98 | 16.99 | 16.42 | 16.60 | 16.60 | -2.81% | 1,340 |
| Oct 13, 2025 | 16.91 | 17.08 | 16.91 | 17.08 | 17.08 | 1.61% | 20 |
| Oct 10, 2025 | 17.13 | 17.13 | 16.81 | 16.81 | 16.81 | -2.44% | 20 |
| Oct 9, 2025 | 17.61 | 17.67 | 17.23 | 17.23 | 17.23 | -2.38% | 20 |
| Oct 8, 2025 | 17.46 | 17.70 | 17.46 | 17.65 | 17.65 | 0.80% | 60 |
| Oct 7, 2025 | 17.15 | 17.60 | 17.15 | 17.51 | 17.51 | 1.45% | 150 |
| Oct 6, 2025 | 17.25 | 17.26 | 17.25 | 17.26 | 17.26 | -0.86% | 144 |
| Oct 3, 2025 | 16.96 | 17.41 | 16.96 | 17.41 | 17.41 | 1.46% | 144 |
| Oct 2, 2025 | 17.11 | 17.20 | 17.11 | 17.16 | 17.16 | 0.29% | 144 |
| Oct 1, 2025 | 17.16 | 17.16 | 17.11 | 17.11 | 17.11 | -0.70% | 90 |
| 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 |