NÜRNBERGER Beteiligungs-AG (FRA:NBG6)
Germany · Delayed Price · Currency is EUR 120.00
+0.50 (0.42%)
Last updated: Oct 22, 2025, 4:53 PM CET
FRA:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 852 |
| 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% | 500 |
| 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 | - | 101 |
| 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% | 20 |
| 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% | 1 |
| Sep 26, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.21% | 357 |
| Sep 25, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.94% | 200 |
| Sep 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 17 |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | 250 |
| Sep 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.93% | 250 |
| Sep 19, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.63% | 250 |
| Sep 18, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.31% | 250 |
| Sep 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.63% | 250 |
| Sep 16, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.62% | 250 |
| Sep 15, 2025 | 63.40 | 64.00 | 63.40 | 64.00 | 64.00 | - | 250 |
| Sep 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | 250 |
| Sep 11, 2025 | 61.80 | 63.20 | 61.80 | 63.20 | 63.20 | 1.28% | 250 |
| Sep 10, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 12 |
| Sep 9, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 12 |
| Sep 8, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - | 12 |
| Sep 5, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.32% | 12 |
| Sep 4, 2025 | 62.40 | 62.60 | 62.40 | 62.60 | 62.60 | 0.97% | 12 |
| Sep 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.32% | 38 |
| Sep 2, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -2.52% | 38 |
| Sep 1, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | -0.63% | 38 |
| Aug 29, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.62% | 70 |
| Aug 28, 2025 | 65.20 | 65.20 | 64.20 | 64.20 | 64.20 | - | 70 |
| Aug 27, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -3.31% | 30 |
| Aug 26, 2025 | 64.60 | 66.40 | 64.60 | 66.40 | 66.40 | 2.15% | 30 |
| Aug 25, 2025 | 63.60 | 65.00 | 63.60 | 65.00 | 65.00 | 2.20% | 32 |
| Aug 22, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.95% | 125 |
| Aug 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 125 |
| Aug 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.56% | 125 |
| Aug 19, 2025 | 64.60 | 64.60 | 62.40 | 62.40 | 62.40 | -3.70% | 125 |
| Aug 18, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.61% | 2,000 |
| Aug 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.31% | 2,000 |
| Aug 14, 2025 | 62.20 | 65.00 | 62.20 | 65.00 | 65.00 | 3.17% | 2,000 |