Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 11.86
-0.14 (-1.17%)
Dec 22, 2025, 8:02 AM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.51 | 13.51 | 12.00 | 12.00 | 12.00 | -12.47% | - |
| Dec 18, 2025 | 13.71 | 13.81 | 13.71 | 13.71 | 13.71 | -0.72% | 61 |
| Dec 17, 2025 | 13.68 | 14.01 | 13.68 | 13.81 | 13.81 | 0.22% | 1,500 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.60 | 13.78 | 13.78 | -3.97% | 70 |
| Dec 15, 2025 | 14.66 | 14.66 | 14.35 | 14.35 | 14.35 | -2.78% | - |
| Dec 12, 2025 | 14.21 | 14.76 | 14.21 | 14.76 | 14.76 | 3.14% | - |
| Dec 11, 2025 | 13.92 | 14.31 | 13.92 | 14.31 | 14.31 | 0.49% | - |
| Dec 10, 2025 | 14.03 | 14.24 | 14.03 | 14.24 | 14.24 | 1.50% | - |
| Dec 9, 2025 | 14.08 | 14.08 | 14.03 | 14.03 | 14.03 | 0.72% | 300 |
| Dec 8, 2025 | 14.11 | 14.40 | 13.93 | 13.93 | 13.93 | -2.93% | 70 |
| Dec 5, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -2.78% | - |
| Dec 4, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% | - |
| Dec 3, 2025 | 14.67 | 14.86 | 14.67 | 14.86 | 14.86 | 0.61% | 80 |
| Dec 2, 2025 | 14.53 | 14.77 | 14.53 | 14.77 | 14.77 | 0.07% | - |
| Dec 1, 2025 | 14.34 | 14.89 | 14.34 | 14.76 | 14.76 | 1.72% | 30 |
| Nov 28, 2025 | 13.97 | 14.51 | 13.97 | 14.51 | 14.51 | 3.05% | - |
| Nov 27, 2025 | 13.92 | 14.08 | 13.92 | 14.08 | 14.08 | 1.22% | - |
| Nov 26, 2025 | 13.80 | 13.91 | 13.71 | 13.91 | 13.91 | 2.88% | 250 |
| Nov 25, 2025 | 13.48 | 14.23 | 13.48 | 13.52 | 13.52 | -0.44% | 180 |
| Nov 24, 2025 | 13.57 | 13.58 | 13.57 | 13.58 | 13.58 | 0.15% | - |
| Nov 21, 2025 | 13.13 | 13.56 | 13.13 | 13.56 | 13.56 | 0.37% | - |
| Nov 20, 2025 | 13.97 | 13.97 | 13.51 | 13.51 | 13.51 | -3.98% | 15,721 |
| Nov 19, 2025 | 14.41 | 14.41 | 14.07 | 14.07 | 14.07 | -4.16% | - |
| Nov 18, 2025 | 15.03 | 15.03 | 14.68 | 14.68 | 14.68 | -3.61% | - |
| Nov 17, 2025 | 15.35 | 15.44 | 15.23 | 15.23 | 15.23 | -2.06% | 120 |
| Nov 14, 2025 | 14.60 | 15.58 | 14.60 | 15.55 | 15.55 | 4.36% | 121 |
| Nov 13, 2025 | 15.11 | 15.11 | 14.31 | 14.90 | 14.90 | -5.52% | 30 |
| Nov 12, 2025 | 16.28 | 16.28 | 15.31 | 15.77 | 15.77 | -4.48% | - |
| Nov 11, 2025 | 15.61 | 17.01 | 15.61 | 16.51 | 16.51 | 9.48% | 442 |
| Nov 10, 2025 | 12.61 | 17.29 | 12.61 | 15.08 | 15.08 | 26.72% | 780 |
| Nov 7, 2025 | 12.62 | 13.04 | 11.55 | 11.90 | 11.90 | -6.30% | 344 |
| Nov 6, 2025 | 11.86 | 12.70 | 11.86 | 12.70 | 12.70 | -0.39% | - |
| Nov 5, 2025 | 13.53 | 13.53 | 12.75 | 12.75 | 12.75 | -7.54% | 250 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.79 | 13.79 | 13.79 | -1.50% | 1,600 |
| Nov 3, 2025 | 14.48 | 14.48 | 14.00 | 14.00 | 14.00 | -3.98% | - |
| Oct 31, 2025 | 13.97 | 14.58 | 13.97 | 14.58 | 14.58 | 3.62% | - |
| Oct 30, 2025 | 14.11 | 14.11 | 14.07 | 14.07 | 14.07 | -1.68% | - |
| Oct 29, 2025 | 13.50 | 14.71 | 13.50 | 14.31 | 14.31 | 4.45% | 128 |
| Oct 28, 2025 | 13.87 | 13.87 | 13.70 | 13.70 | 13.70 | -2.70% | - |
| Oct 27, 2025 | 13.77 | 14.08 | 13.77 | 14.08 | 14.08 | 1.96% | - |
| Oct 24, 2025 | 13.43 | 13.81 | 13.43 | 13.81 | 13.81 | 3.21% | - |
| 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% | - |
| 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% | - |
| 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% | - |