Nabaltec AG (FRA:NTG)
Germany · Delayed Price · Currency is EUR 13.15
-0.20 (-1.50%)
At close: Oct 17, 2025
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -3.30% | 50 |
| Oct 21, 2025 | 13.40 | 13.65 | 13.35 | 13.65 | 13.65 | 1.49% | 50 |
| Oct 20, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 2.28% | 50 |
| Oct 17, 2025 | 13.20 | 13.40 | 13.15 | 13.15 | 13.15 | -1.50% | 200 |
| Oct 16, 2025 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -3.96% | 200 |
| Oct 15, 2025 | 14.05 | 14.15 | 13.90 | 13.90 | 13.90 | -1.77% | 344 |
| Oct 14, 2025 | 13.85 | 14.15 | 13.85 | 14.15 | 14.15 | 1.80% | 344 |
| Oct 13, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | -1.77% | 344 |
| Oct 10, 2025 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | -0.35% | 344 |
| Oct 9, 2025 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -1.05% | 344 |
| Oct 8, 2025 | 14.40 | 14.70 | 14.35 | 14.35 | 14.35 | -2.71% | 700 |
| Oct 7, 2025 | 14.65 | 14.80 | 14.60 | 14.75 | 14.75 | 1.03% | 700 |
| Oct 6, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 3.18% | 500 |
| Oct 3, 2025 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | 500 |
| Oct 2, 2025 | 14.05 | 14.15 | 13.80 | 14.05 | 14.05 | - | 500 |
| Oct 1, 2025 | 14.10 | 14.10 | 13.80 | 14.05 | 14.05 | 0.36% | 200 |
| Sep 30, 2025 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | 560 |
| Sep 29, 2025 | 14.05 | 14.20 | 13.95 | 14.20 | 14.20 | 2.53% | 506 |
| Sep 26, 2025 | 13.85 | 14.30 | 13.85 | 13.85 | 13.85 | -3.48% | 510 |
| Sep 25, 2025 | 13.75 | 14.55 | 13.75 | 14.35 | 14.35 | 2.87% | 4,090 |
| Sep 24, 2025 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 1.09% | 500 |
| Sep 23, 2025 | 13.75 | 13.85 | 13.75 | 13.80 | 13.80 | 1.10% | 500 |
| Sep 22, 2025 | 13.10 | 13.65 | 13.10 | 13.65 | 13.65 | 1.11% | 30 |
| Sep 19, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | - | 30 |
| Sep 18, 2025 | 13.20 | 13.50 | 13.00 | 13.50 | 13.50 | 4.25% | 30 |
| Sep 17, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | -0.38% | 30 |
| Sep 16, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | -0.76% | 30 |
| Sep 15, 2025 | 13.05 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | 30 |
| Sep 12, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.89% | 30 |
| Sep 11, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 1.53% | 30 |
| Sep 10, 2025 | 12.90 | 13.35 | 12.90 | 13.05 | 13.05 | 2.35% | 30 |
| Sep 9, 2025 | 12.90 | 13.15 | 12.75 | 12.75 | 12.75 | -1.16% | 30 |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 30 |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -1.15% | 30 |
| Sep 4, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | 126 |
| Sep 3, 2025 | 13.55 | 13.60 | 13.15 | 13.15 | 13.15 | -3.66% | 126 |
| Sep 2, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | 10 |
| Sep 1, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | 10 |
| Aug 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 10 |
| Aug 28, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 3.04% | 400 |
| Aug 27, 2025 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 1.15% | 40 |
| Aug 26, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -3.70% | 1,092 |
| Aug 25, 2025 | 13.65 | 13.70 | 13.50 | 13.50 | 13.50 | -1.10% | 10 |
| Aug 22, 2025 | 13.45 | 13.70 | 13.30 | 13.65 | 13.65 | 4.60% | 1,150 |
| Aug 21, 2025 | 12.60 | 13.30 | 12.60 | 13.05 | 13.05 | -0.76% | 1,150 |
| Aug 20, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | -1.13% | 20 |
| Aug 19, 2025 | 13.15 | 13.30 | 12.45 | 13.30 | 13.30 | 1.53% | 20 |
| Aug 18, 2025 | 13.60 | 13.60 | 13.05 | 13.10 | 13.10 | -4.03% | 20 |
| Aug 15, 2025 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | -0.73% | 20 |
| Aug 14, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 0.73% | 20 |