NÜRNBERGER Beteiligungs-AG (FRA:NBG6)
Germany · Delayed Price · Currency is EUR 50.80
-0.60 (-1.17%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.40 | 51.00 | 50.40 | 50.80 | - | -1.17% | 30 |
| Jul 31, 2025 | 50.40 | 51.40 | 50.40 | 51.40 | - | 1.18% | 557 |
| Jul 30, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | - | - | 10 |
| Jul 29, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - | 542 |
| Jul 28, 2025 | 50.40 | 51.00 | 50.40 | 50.80 | - | 0.79% | 542 |
| Jul 25, 2025 | 51.00 | 51.20 | 50.40 | 50.40 | - | -0.79% | 298 |
| Jul 24, 2025 | 50.40 | 50.80 | 50.40 | 50.80 | - | 1.60% | 5 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | - | 221 |
| Jul 22, 2025 | 50.40 | 50.40 | 50.00 | 50.00 | - | -1.57% | 525 |
| Jul 21, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - | 159 |
| Jul 18, 2025 | 50.20 | 51.20 | 50.20 | 50.80 | - | - | 64 |
| Jul 17, 2025 | 50.40 | 50.80 | 50.20 | 50.80 | - | - | 541 |
| Jul 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | - | - | 660 |
| Jul 15, 2025 | 51.20 | 52.00 | 50.80 | 50.80 | - | -0.78% | 1,761 |
| Jul 14, 2025 | 51.00 | 51.20 | 51.00 | 51.20 | - | -0.78% | 385 |
| Jul 11, 2025 | 53.40 | 53.40 | 51.00 | 51.60 | - | -3.73% | 2,875 |
| Jul 10, 2025 | 51.00 | 54.00 | 51.00 | 53.60 | - | 3.47% | 2,719 |
| Jul 9, 2025 | 50.00 | 51.80 | 49.90 | 51.80 | - | 2.78% | 535 |
| Jul 8, 2025 | 50.20 | 51.40 | 49.80 | 50.40 | - | -0.79% | 811 |
| Jul 7, 2025 | 51.40 | 51.40 | 50.80 | 50.80 | - | -1.55% | 17 |
| Jul 4, 2025 | 51.60 | 51.80 | 51.60 | 51.60 | - | -0.77% | 34 |
| Jul 3, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | - | 0.78% | 10 |
| Jul 2, 2025 | 52.20 | 52.20 | 51.40 | 51.60 | - | -1.15% | 303 |
| Jul 1, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | - | - | 399 |
| Jun 30, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | - | - | 2,040 |
| Jun 27, 2025 | 50.20 | 52.20 | 50.20 | 52.20 | - | 5.67% | 1,610 |
| Jun 26, 2025 | 50.20 | 50.20 | 49.30 | 49.40 | - | -1.59% | 294 |
| Jun 25, 2025 | 50.20 | 50.40 | 49.80 | 50.20 | - | 1.83% | 1,732 |
| Jun 24, 2025 | 50.00 | 50.40 | 48.00 | 49.30 | - | -1.79% | 5,803 |
| Jun 23, 2025 | 51.00 | 51.00 | 50.00 | 50.20 | - | -1.18% | 1,355 |
| Jun 20, 2025 | 50.60 | 50.80 | 50.60 | 50.80 | - | -0.39% | 100 |
| Jun 19, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | - | 0.39% | 615 |
| Jun 18, 2025 | 51.80 | 51.80 | 50.80 | 50.80 | - | -1.55% | 1,386 |
| Jun 17, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | - | -0.39% | 9 |
| Jun 16, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | - | 0.78% | 9 |
| Jun 13, 2025 | 51.00 | 51.40 | 51.00 | 51.40 | - | - | 386 |
| Jun 12, 2025 | 51.20 | 51.40 | 51.20 | 51.40 | - | -2.28% | 1 |
| Jun 11, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | - | - | 6 |
| Jun 10, 2025 | 51.20 | 52.60 | 51.20 | 52.60 | - | 3.14% | 429 |
| Jun 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | - | - | 352 |
| Jun 6, 2025 | 52.20 | 52.20 | 51.00 | 51.00 | - | -4.14% | 315 |
| Jun 5, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | - | - | 273 |
| Jun 4, 2025 | 52.60 | 53.20 | 51.60 | 53.20 | - | 1.92% | 244 |
| Jun 3, 2025 | 52.20 | 52.60 | 52.00 | 52.20 | - | -2.25% | 165 |
| Jun 2, 2025 | 53.20 | 54.00 | 52.40 | 53.40 | - | 1.91% | 596 |
| May 30, 2025 | 53.80 | 53.80 | 50.00 | 52.40 | - | -4.03% | 3,836 |
| May 29, 2025 | 54.40 | 54.60 | 54.40 | 54.60 | - | -0.73% | 13 |
| May 28, 2025 | 54.80 | 55.00 | 53.80 | 55.00 | - | -1.43% | 273 |
| May 27, 2025 | 54.00 | 56.00 | 54.00 | 55.80 | - | 2.95% | 1,033 |
| May 26, 2025 | 54.00 | 54.60 | 53.80 | 54.20 | - | - | 261 |