National Bank Holdings Corporation (FRA:NB9)
Germany · Delayed Price · Currency is EUR 32.00
+0.80 (2.56%)
At close: Oct 23, 2025
National Bank Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 24 |
| Oct 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | 24 |
| Oct 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | 24 |
| Oct 20, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | 24 |
| Oct 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -6.92% | 24 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | 24 |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | 24 |
| Oct 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | 24 |
| Oct 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -4.35% | 24 |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 24 |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | 24 |
| Oct 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | 24 |
| Oct 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 24 |
| Oct 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 24 |
| Oct 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Oct 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Sep 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Sep 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Sep 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Sep 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | 24 |
| Sep 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -4.05% | 24 |
| Sep 19, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 7.45% | 24 |
| Sep 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | 24 |
| Sep 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 24 |
| Sep 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 24 |
| Sep 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 24 |
| Sep 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | 24 |
| Sep 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | 24 |
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | 24 |
| Sep 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 24 |
| Sep 8, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | 24 |
| Sep 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | 24 |
| Sep 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 24 |
| Sep 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 24 |
| Sep 2, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 1, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Aug 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Aug 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.10 | 0.60% | - |
| Aug 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | 1.22% | - |
| Aug 26, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | - | - |
| Aug 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 3.14% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 0.63% | - |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.36 | -0.63% | - |
| Aug 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | - | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 1.27% | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.16 | -1.88% | - |
| Aug 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | - | - |