Nabaltec AG (FRA:NTG)
Germany · Delayed Price · Currency is EUR 12.75
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | - | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | - | - |
| Aug 24, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | 0.39% | 2,236 |
| Aug 21, 2026 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | 400 |
| Aug 20, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -3.03% | 200 |
| Aug 19, 2026 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | 1.15% | 200 |
| Aug 18, 2026 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | - | - |
| Aug 17, 2026 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 0.77% | - |
| Aug 14, 2026 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Aug 13, 2026 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 1.16% | - |
| Aug 12, 2026 | 12.85 | 12.95 | 12.85 | 12.90 | 12.90 | 0.39% | - |
| Aug 11, 2026 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 4.05% | - |
| Aug 10, 2026 | 12.30 | 12.35 | 12.25 | 12.35 | 12.35 | 0.41% | - |
| Aug 7, 2026 | 12.25 | 12.40 | 12.25 | 12.30 | 12.30 | -0.40% | - |
| Aug 6, 2026 | 12.25 | 12.35 | 12.25 | 12.35 | 12.35 | - | - |
| Aug 5, 2026 | 12.25 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | - |
| Aug 4, 2026 | 12.15 | 12.45 | 12.15 | 12.25 | 12.25 | -0.41% | 700 |
| Aug 3, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | - | - |
| Jul 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jul 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 29, 2026 | 12.45 | 12.45 | 12.25 | 12.40 | 12.40 | -0.40% | 401 |
| Jul 28, 2026 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | 1.63% | - |
| Jul 27, 2026 | 12.35 | 12.40 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Jul 24, 2026 | 11.75 | 12.20 | 11.75 | 12.20 | 12.20 | 2.09% | - |
| Jul 23, 2026 | 12.00 | 12.00 | 11.90 | 11.95 | 11.95 | -1.65% | - |
| Jul 22, 2026 | 12.10 | 12.15 | 11.95 | 12.15 | 12.15 | 2.10% | - |
| Jul 21, 2026 | 11.65 | 12.00 | 11.65 | 11.90 | 11.90 | -1.24% | 613 |
| Jul 20, 2026 | 11.45 | 12.05 | 11.45 | 12.05 | 12.05 | -3.21% | - |
| Jul 17, 2026 | 13.05 | 13.05 | 12.45 | 12.45 | 12.45 | -5.32% | - |
| Jul 16, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.38% | - |
| Jul 15, 2026 | 13.10 | 13.25 | 13.10 | 13.20 | 13.20 | -0.38% | - |
| Jul 14, 2026 | 13.30 | 13.35 | 13.25 | 13.25 | 13.25 | -0.75% | - |
| Jul 13, 2026 | 13.10 | 13.35 | 13.10 | 13.35 | 13.35 | 1.14% | - |
| Jul 10, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Jul 9, 2026 | 13.05 | 13.15 | 13.05 | 13.10 | 13.10 | -0.38% | - |
| Jul 8, 2026 | 13.05 | 13.30 | 13.05 | 13.15 | 13.15 | - | 613 |
| Jul 7, 2026 | 12.80 | 13.15 | 12.80 | 13.15 | 13.15 | 0.38% | 686 |
| Jul 6, 2026 | 12.95 | 13.15 | 12.95 | 13.10 | 13.10 | -0.38% | - |
| Jul 3, 2026 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | - | - |
| Jul 2, 2026 | 13.15 | 13.15 | 13.10 | 13.15 | 13.15 | - | - |
| Jul 1, 2026 | 13.00 | 13.15 | 13.00 | 13.15 | 13.15 | 0.77% | 100 |
| Jun 30, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% | - |
| Jun 29, 2026 | 12.75 | 13.15 | 12.75 | 13.15 | 13.15 | 2.73% | 165 |
| Jun 26, 2026 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | -1.92% | - |
| Jun 25, 2026 | 12.60 | 13.05 | 12.60 | 13.05 | 13.05 | 4.32% | 350 |
| Jun 24, 2026 | 12.75 | 12.85 | 12.75 | 12.80 | 12.51 | -0.39% | - |
| Jun 23, 2026 | 12.90 | 12.95 | 12.80 | 12.85 | 12.56 | -0.39% | 300 |
| Jun 22, 2026 | 12.65 | 13.00 | 12.65 | 12.90 | 12.61 | 1.18% | 153 |
| Jun 19, 2026 | 12.90 | 12.90 | 12.75 | 12.75 | 12.46 | -0.78% | 200 |
| Jun 18, 2026 | 12.80 | 12.85 | 12.75 | 12.85 | 12.56 | -1.15% | 784 |