Northern Data AG (FRA:NB2)
Germany · Delayed Price · Currency is EUR 8.41
+0.23 (2.81%)
Jun 26, 2026, 8:03 AM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | - | 2.81% | 18 |
| 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% | - |
| May 28, 2026 | 15.00 | 16.38 | 15.00 | 16.38 | 16.38 | 6.50% | - |
| May 27, 2026 | 14.82 | 15.38 | 14.82 | 15.38 | 15.38 | 3.08% | 10 |
| May 26, 2026 | 15.65 | 15.65 | 14.92 | 14.92 | 14.92 | -2.04% | 54 |
| May 25, 2026 | 15.53 | 15.53 | 15.23 | 15.23 | 15.23 | -2.56% | - |
| May 22, 2026 | 16.21 | 16.21 | 15.63 | 15.63 | 15.63 | -4.17% | 400 |
| May 21, 2026 | 16.46 | 16.81 | 16.02 | 16.31 | 16.31 | -0.91% | 380 |
| May 20, 2026 | 13.90 | 16.46 | 13.90 | 16.46 | 16.46 | 29.71% | 5 |
| May 19, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.17% | - |
| May 18, 2026 | 13.00 | 13.00 | 12.84 | 12.84 | 12.84 | -2.95% | - |
| May 15, 2026 | 13.58 | 13.58 | 13.23 | 13.23 | 13.23 | -3.64% | - |
| May 14, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.25% | - |
| 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% | - |