NÜRNBERGER Beteiligungs-AG (FRA:NBG6)
Germany · Delayed Price · Currency is EUR 119.50
0.00 (0.00%)
At close: Dec 1, 2025
FRA:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Nov 28, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | 485 |
| Nov 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 26, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 25, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Nov 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | - |
| Nov 21, 2025 | 119.00 | 120.50 | 119.00 | 120.50 | 120.50 | 0.84% | 521 |
| Nov 20, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.42% | - |
| Nov 19, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 18, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Nov 17, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 20 |
| Nov 14, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 13, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 101 |
| Nov 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 11, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Nov 10, 2025 | 119.00 | 119.50 | 119.00 | 119.50 | 119.50 | 0.42% | 1,135 |
| Nov 7, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 6, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Nov 5, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 4, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | - | 185 |
| Nov 3, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 15 |
| Oct 31, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 30, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 29, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | -0.42% | 7 |
| Oct 28, 2025 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 0.42% | 155 |
| Oct 27, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 52 |
| Oct 24, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 0.84% | 27 |
| Oct 23, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Oct 22, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,000 |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Oct 20, 2025 | 118.00 | 118.50 | 117.50 | 118.50 | 118.50 | 0.85% | 852 |
| Oct 17, 2025 | 117.00 | 118.50 | 117.00 | 117.50 | 117.50 | 12.44% | 762 |
| Oct 16, 2025 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 8.63% | 40 |
| Oct 15, 2025 | 104.50 | 104.50 | 96.20 | 96.20 | 96.20 | -7.50% | 25 |
| Oct 14, 2025 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 1.46% | 363 |
| Oct 13, 2025 | 82.40 | 104.00 | 82.40 | 102.50 | 102.50 | 35.94% | 300 |
| Oct 10, 2025 | 70.00 | 75.40 | 70.00 | 75.40 | 75.40 | 11.87% | 293 |
| Oct 9, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 3.06% | 250 |
| Oct 8, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.62% | - |
| Oct 7, 2025 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | -0.31% | 500 |
| Oct 6, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Oct 3, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Oct 2, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.24% | - |
| Oct 1, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.23% | - |
| Sep 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -0.61% | - |
| Sep 29, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.23% | - |
| Sep 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.21% | - |
| Sep 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | - |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | - |