NÜRNBERGER Beteiligungs-AG (FRA:NBG6)
Germany · Delayed Price · Currency is EUR 64.00
-0.20 (-0.31%)
At close: Aug 29, 2025
FRA:NBG6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 64.00 | 64.00 | 63.80 | 64.00 | - | -0.31% | 1,227 |
| Aug 28, 2025 | 65.20 | 65.20 | 64.20 | 64.20 | - | -2.43% | 3,364 |
| Aug 27, 2025 | 67.00 | 67.00 | 64.80 | 65.80 | - | -0.30% | 983 |
| Aug 26, 2025 | 65.00 | 66.60 | 64.80 | 66.00 | - | 0.92% | 1,534 |
| Aug 25, 2025 | 63.80 | 66.00 | 63.80 | 65.40 | - | 1.24% | 1,583 |
| Aug 22, 2025 | 63.60 | 65.00 | 63.60 | 64.60 | - | 1.25% | 5,616 |
| Aug 21, 2025 | 63.80 | 64.00 | 63.00 | 63.80 | - | 0.63% | 882 |
| Aug 20, 2025 | 64.40 | 64.80 | 63.00 | 63.40 | - | -2.16% | 5,309 |
| Aug 19, 2025 | 65.40 | 65.40 | 64.40 | 64.80 | - | -0.61% | 3,561 |
| Aug 18, 2025 | 65.00 | 65.80 | 64.80 | 65.20 | - | 0.31% | 852 |
| Aug 15, 2025 | 65.20 | 66.00 | 65.00 | 65.00 | - | 1.88% | 465 |
| Aug 14, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | - | - | 4,001 |
| Aug 13, 2025 | 62.80 | 63.80 | 62.00 | 63.80 | - | 2.90% | 6,957 |
| Aug 12, 2025 | 61.00 | 65.00 | 60.00 | 62.00 | - | - | 16,135 |
| Aug 11, 2025 | 58.80 | 62.00 | 58.60 | 62.00 | - | 4.03% | 7,163 |
| Aug 8, 2025 | 57.40 | 61.00 | 57.40 | 59.60 | - | 11.19% | 16,205 |
| Aug 7, 2025 | 52.20 | 53.80 | 51.80 | 53.60 | - | 2.68% | 784 |
| Aug 6, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | - | 0.77% | 5 |
| Aug 5, 2025 | 51.60 | 51.80 | 51.60 | 51.80 | - | 0.78% | 35 |
| Aug 4, 2025 | 52.00 | 53.60 | 50.80 | 51.40 | - | 1.18% | 883 |
| Aug 1, 2025 | 50.40 | 51.00 | 50.40 | 50.80 | - | -1.17% | 26 |
| 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 |