National Bank Holdings Corporation (FRA:NB9)
Germany · Delayed Price · Currency is EUR 32.80
+0.20 (0.61%)
At close: Mar 27, 2026
FRA:NB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Mar 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Mar 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Mar 17, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Mar 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Mar 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Mar 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Mar 11, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Mar 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Mar 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Mar 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Mar 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Mar 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Feb 27, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | 1.81% | - |
| Feb 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -0.60% | - |
| Feb 24, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | -4.57% | - |
| Feb 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | 0.57% | - |
| Feb 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 1.16% | - |
| Feb 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | -0.58% | - |
| Feb 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.32 | 0.58% | - |
| Feb 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | -0.58% | - |
| Feb 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.32 | 2.98% | - |
| Feb 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | -1.75% | - |
| Feb 12, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -0.58% | - |
| Feb 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | - | - |
| Feb 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | - | - |
| Feb 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | 1.18% | - |
| Feb 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -2.30% | - |
| Feb 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 1.75% | - |
| Feb 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | 1.79% | - |
| Feb 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | 2.44% | - |
| Feb 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | 0.61% | - |
| Jan 30, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | - | - |
| Jan 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | -0.61% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | -1.80% | - |
| Jan 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | 0.60% | - |
| Jan 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -5.14% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | -0.57% | - |
| Jan 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 6.02% | - |
| Jan 21, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -2.35% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -0.58% | - |
| Jan 19, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -0.58% | - |