Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 13.73
+0.17 (1.25%)
May 14, 2026, 8:05 AM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | - | 1.25% | 113 |
| May 13, 2026 | 13.26 | 13.56 | 13.26 | 13.56 | 13.56 | 3.04% | 113 |
| May 12, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.45% | - |
| May 11, 2026 | 13.15 | 13.49 | 13.15 | 13.49 | 13.49 | -0.44% | 120 |
| May 8, 2026 | 12.98 | 13.55 | 12.98 | 13.55 | 13.55 | 8.40% | 100 |
| May 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.19% | - |
| May 6, 2026 | 12.26 | 12.78 | 12.26 | 12.78 | 12.78 | 3.40% | 81 |
| May 5, 2026 | 12.05 | 12.36 | 12.05 | 12.36 | 12.36 | 1.73% | - |
| May 4, 2026 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | -1.14% | - |
| Apr 30, 2026 | 11.70 | 12.29 | 11.70 | 12.29 | 12.29 | 6.13% | 5 |
| Apr 29, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.86% | - |
| Apr 28, 2026 | 11.71 | 11.71 | 11.68 | 11.68 | 11.68 | -0.68% | - |
| Apr 27, 2026 | 11.21 | 11.76 | 11.21 | 11.76 | 11.76 | 2.98% | 30 |
| Apr 24, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.96% | - |
| Apr 23, 2026 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | -0.44% | - |
| Apr 22, 2026 | 11.08 | 11.25 | 11.08 | 11.25 | 11.25 | 1.08% | - |
| Apr 21, 2026 | 11.09 | 12.18 | 11.09 | 11.13 | 11.13 | -1.15% | 91 |
| Apr 20, 2026 | 10.51 | 11.26 | 10.41 | 11.26 | 11.26 | 6.13% | 10 |
| Apr 17, 2026 | 10.51 | 10.61 | 10.51 | 10.61 | 10.61 | 13.66% | - |
| Apr 16, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.11% | - |
| Apr 15, 2026 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | -0.21% | - |
| Apr 14, 2026 | 8.77 | 9.59 | 8.77 | 9.46 | 9.46 | 8.05% | 60 |
| Apr 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 2.40% | - |
| Apr 10, 2026 | 8.13 | 8.55 | 8.13 | 8.55 | 8.55 | 3.95% | - |
| Apr 9, 2026 | 8.20 | 8.23 | 8.20 | 8.23 | 8.23 | -0.84% | - |
| Apr 8, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.09% | - |
| Apr 7, 2026 | 8.11 | 8.13 | 8.11 | 8.13 | 8.13 | -1.04% | - |
| 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 |