National Bank Holdings Corporation (FRA:NB9)
Germany · Delayed Price · Currency is EUR 35.20
+0.60 (1.73%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:NB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Jun 1, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| May 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.36% | - |
| May 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -0.56% | - |
| May 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | - | - |
| May 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | - | - |
| May 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | 0.56% | - |
| May 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | - | - |
| May 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | 1.72% | - |
| May 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | - | - |
| May 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | 1.75% | - |
| May 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -0.58% | - |
| May 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | 0.58% | - |
| May 14, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -1.16% | - |
| May 13, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | -0.57% | - |
| May 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | -2.25% | - |
| May 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | -0.56% | - |
| May 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | - | - |
| May 7, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | - | - |
| May 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.52 | 0.56% | - |
| May 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | -1.11% | - |
| May 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1.69% | - |
| Apr 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -2.21% | - |
| Apr 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.92 | 0.56% | - |
| Apr 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 1.69% | - |
| Apr 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.13 | -1.67% | - |
| Apr 24, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.72 | 4.05% | - |
| Apr 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | -1.70% | - |
| Apr 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | 0.57% | - |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | - | - |
| Apr 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.73 | 2.34% | - |
| Apr 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.93 | -1.16% | - |
| Apr 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | -0.57% | - |
| Apr 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | - | - |
| Apr 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | - | - |
| Apr 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | -1.14% | - |
| Apr 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.93 | 2.33% | - |
| Apr 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | - | - |
| Apr 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.13 | 1.78% | - |
| Apr 7, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | 2.42% | - |
| Apr 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | -0.60% | - |
| Apr 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | 0.61% | - |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 2.48% | - |
| Mar 30, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -1.83% | - |
| Mar 27, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | 0.61% | - |
| Mar 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | - | - |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.35 | 1.88% | - |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | 1.27% | - |
| Mar 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.35 | -1.25% | - |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.23% | - |