National Bank Holdings Corporation (FRA:NB9)
Germany · Delayed Price · Currency is EUR 31.53
-0.40 (-1.24%)
At close: Nov 27, 2025
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | -1.24% | - |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 2.55% | - |
| Nov 25, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | - | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | 3.97% | - |
| Nov 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -1.31% | - |
| Nov 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 2.00% | - |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 0.67% | - |
| Nov 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | -3.87% | - |
| Nov 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 0.65% | - |
| Nov 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | -1.91% | - |
| Nov 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | - | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | - | - |
| Nov 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | 1.95% | - |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | 1.32% | - |
| Nov 7, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | -1.30% | - |
| Nov 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | 0.65% | - |
| Nov 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 1.32% | - |
| Nov 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | - | - |
| Nov 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -1.31% | - |
| Oct 31, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 2.00% | - |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | -3.85% | - |
| Oct 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | - | - |
| Oct 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | -1.27% | - |
| Oct 27, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | 1.94% | - |
| Oct 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | -3.13% | - |
| Oct 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | 2.56% | - |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 0.65% | - |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.74 | 1.31% | - |
| Oct 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.34 | 3.38% | - |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | -6.92% | - |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | -0.62% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | 2.56% | - |
| Oct 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.94 | 1.30% | - |
| Oct 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | -4.35% | - |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | - | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | -1.23% | - |
| Oct 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | 1.24% | - |
| Oct 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 0.63% | - |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -0.62% | - |
| Oct 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.93 | 0.63% | - |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | - | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | -1.84% | - |
| Sep 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -1.21% | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.72 | 0.61% | - |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | 1.23% | - |
| Sep 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | - | - |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | -1.22% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.52 | -1.20% | - |