Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 6.78
+0.77 (12.82%)
Aug 6, 2026, 8:01 AM CET
Northern Data AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 12.82% | 55 |
| Aug 5, 2026 | 7.51 | 7.51 | 6.01 | 6.01 | 6.01 | 22.40% | 20 |
| Aug 4, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Aug 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.88% | - |
| Jul 31, 2026 | 4.59 | 5.00 | 4.59 | 5.00 | 5.00 | 8.93% | - |
| Jul 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Jul 29, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.34% | - |
| Jul 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.92% | 380 |
| Jul 27, 2026 | 4.60 | 4.89 | 4.60 | 4.89 | 4.89 | 4.04% | 250 |
| Jul 24, 2026 | 4.77 | 4.90 | 4.70 | 4.70 | 4.70 | -3.49% | 250 |
| Jul 23, 2026 | 4.95 | 4.95 | 4.87 | 4.87 | 4.87 | -6.40% | 150 |
| Jul 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.61% | - |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -15.69% | - |
| Jul 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.08% | - |
| Jul 17, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -8.57% | 270 |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.32% | - |
| Jul 15, 2026 | 6.96 | 6.96 | 6.71 | 6.71 | 6.71 | -9.32% | 36 |
| Jul 14, 2026 | 7.45 | 7.45 | 6.92 | 7.40 | 7.40 | -1.40% | 650 |
| Jul 13, 2026 | 7.37 | 7.51 | 7.37 | 7.51 | 7.51 | 0.67% | - |
| Jul 10, 2026 | 7.61 | 7.61 | 7.46 | 7.46 | 7.46 | -0.67% | - |
| Jul 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.99% | - |
| Jul 8, 2026 | 8.04 | 8.04 | 7.58 | 7.58 | 7.58 | -2.07% | - |
| Jul 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.28% | - |
| Jul 6, 2026 | 7.96 | 7.96 | 7.84 | 7.84 | 7.84 | -4.45% | - |
| Jul 3, 2026 | 7.83 | 8.21 | 7.83 | 8.21 | 8.21 | -0.67% | - |
| Jul 2, 2026 | 7.17 | 8.26 | 7.17 | 8.26 | 8.26 | 18.93% | 50 |
| Jul 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -9.51% | - |
| Jun 30, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.29% | - |
| Jun 29, 2026 | 8.01 | 8.01 | 7.78 | 7.78 | 7.78 | -4.13% | - |
| Jun 26, 2026 | 8.41 | 8.41 | 8.11 | 8.11 | 8.11 | -0.80% | - |
| Jun 25, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.93% | - |
| Jun 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 8.43% | - |
| Jun 23, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.32% | - |
| Jun 22, 2026 | 7.91 | 7.91 | 7.57 | 7.57 | 7.57 | -5.67% | - |
| Jun 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.23% | - |
| Jun 18, 2026 | 8.10 | 8.13 | 8.10 | 8.13 | 8.13 | -12.07% | 18 |
| Jun 17, 2026 | 8.97 | 9.57 | 8.97 | 9.24 | 9.24 | 10.79% | 100 |
| Jun 16, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 57.06% | - |
| Jun 15, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.81% | - |
| Jun 12, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -6.15% | - |
| Jun 11, 2026 | 5.85 | 5.85 | 5.38 | 5.45 | 5.45 | -32.04% | 410 |
| Jun 10, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.97% | 300 |
| Jun 9, 2026 | 10.40 | 10.40 | 7.87 | 7.87 | 7.87 | -34.40% | 58 |
| Jun 8, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.83% | - |
| Jun 5, 2026 | 12.92 | 12.92 | 12.09 | 12.09 | 12.09 | -8.13% | - |
| Jun 4, 2026 | 14.21 | 14.21 | 13.16 | 13.16 | 13.16 | -8.10% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 14.32 | 14.32 | 14.32 | -5.79% | - |
| Jun 2, 2026 | 15.67 | 15.67 | 15.20 | 15.20 | 15.20 | -7.32% | - |
| Jun 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 4.46% | 20 |
| May 29, 2026 | 16.17 | 16.17 | 15.70 | 15.70 | 15.70 | -4.15% | - |