Nabaltec AG (FRA:NTG)
Germany · Delayed Price · Currency is EUR 12.60
-0.05 (-0.40%)
At close: Jan 9, 2026
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | -0.40% | 3,000 |
| Jan 8, 2026 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | -1.17% | - |
| Jan 7, 2026 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | 0.39% | - |
| Jan 6, 2026 | 12.85 | 12.95 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Jan 5, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 4.02% | - |
| Jan 2, 2026 | 12.15 | 12.65 | 12.15 | 12.45 | 12.45 | 4.18% | 1,500 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 29, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Dec 23, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 51 |
| Dec 22, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Dec 19, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 18, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 1,500 |
| Dec 17, 2025 | 12.20 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Dec 16, 2025 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | - | - |
| Dec 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 12, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | - |
| Dec 11, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | - | - |
| Dec 10, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Dec 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 8, 2025 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Dec 5, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -2.78% | 1 |
| Dec 3, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -0.40% | 1,473 |
| Dec 2, 2025 | 12.80 | 12.95 | 12.65 | 12.65 | 12.65 | -0.39% | 500 |
| Dec 1, 2025 | 13.00 | 13.20 | 12.70 | 12.70 | 12.70 | 2.83% | 3,615 |
| Nov 28, 2025 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 39 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | - |
| Nov 26, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.41% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 24, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 0.40% | - |
| Nov 21, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -3.14% | - |
| Nov 20, 2025 | 12.45 | 12.75 | 12.30 | 12.75 | 12.75 | 2.82% | - |
| Nov 19, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 12.40 | -2.75% | 436 |
| Nov 18, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | -0.39% | - |
| Nov 17, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 14, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.15% | - |
| Nov 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Nov 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Nov 11, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Nov 10, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.38% | - |
| Nov 7, 2025 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 0.38% | - |
| Nov 6, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | - |
| Nov 5, 2025 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | -1.14% | - |
| Nov 4, 2025 | 12.85 | 13.20 | 12.85 | 13.15 | 13.15 | 1.54% | 5,000 |
| Nov 3, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | - |
| Oct 31, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 6 |
| Oct 30, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | - |
| Oct 29, 2025 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | - | - |
| Oct 28, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Oct 27, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -1.52% | 500 |