naturenergie holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	33.20	33.20	33.20	33.20	-	-0.60%	260
Feb 11, 2026	33.40	33.40	33.40	33.40	33.40	1.21%	261
Feb 10, 2026	33.00	33.00	33.00	33.00	33.00	-0.90%	10
Feb 6, 2026	33.20	33.30	33.20	33.30	33.30	-2.06%	1,086
Feb 4, 2026	34.00	34.00	33.00	34.00	34.00	4.13%	399
Feb 2, 2026	32.65	32.65	32.65	32.65	32.65	-0.76%	29
Jan 30, 2026	32.90	32.90	32.90	32.90	32.90	-1.50%	12
Jan 28, 2026	33.50	33.50	33.40	33.40	33.40	0.30%	107
Jan 27, 2026	33.30	33.30	33.30	33.30	33.30	-0.89%	160
Jan 23, 2026	33.60	33.60	33.60	33.60	33.60	1.51%	138
Jan 21, 2026	33.70	33.70	33.10	33.10	33.10	-2.36%	1,699
Jan 20, 2026	33.80	33.90	33.75	33.90	33.90	0.30%	301
Jan 19, 2026	33.80	33.80	33.80	33.80	33.80	0.90%	41
Jan 15, 2026	33.50	33.50	33.50	33.50	33.50	1.52%	15
Jan 14, 2026	33.00	33.00	33.00	33.00	33.00	-1.49%	100
Jan 9, 2026	33.50	33.50	33.50	33.50	33.50	-1.47%	380
Jan 8, 2026	34.00	34.00	34.00	34.00	34.00	0.29%	187
Jan 6, 2026	33.90	33.90	33.90	33.90	33.90	-0.29%	161
Jan 5, 2026	33.60	34.00	33.60	34.00	34.00	4.62%	129
Dec 30, 2025	32.35	32.55	32.35	32.50	32.50	-	73
Dec 29, 2025	32.50	32.50	32.50	32.50	32.50	0.62%	35
Dec 23, 2025	32.60	32.60	32.30	32.30	32.30	-0.62%	229
Dec 19, 2025	32.50	32.50	32.50	32.50	32.50	-1.22%	-
Dec 18, 2025	32.90	32.90	32.90	32.90	32.90	0.30%	200
Dec 17, 2025	32.60	32.80	32.60	32.80	32.80	-0.91%	79
Dec 16, 2025	33.10	33.10	33.10	33.10	33.10	-0.30%	300
Dec 15, 2025	33.20	33.20	33.20	33.20	33.20	-	34
Dec 11, 2025	33.20	33.20	33.20	33.20	33.20	0.30%	30
Dec 10, 2025	33.10	33.10	33.10	33.10	33.10	-2.36%	500
Dec 5, 2025	33.90	33.90	33.90	33.90	33.90	-0.29%	94
Dec 3, 2025	34.00	34.00	34.00	34.00	34.00	-	11
Dec 2, 2025	34.00	34.00	34.00	34.00	34.00	-1.45%	382
Dec 1, 2025	33.50	34.50	33.50	34.50	34.50	4.86%	350
Nov 26, 2025	32.70	32.90	32.70	32.90	32.90	1.86%	458
Nov 25, 2025	32.30	32.30	32.30	32.30	32.30	-1.52%	300
Nov 24, 2025	32.80	32.80	32.80	32.80	32.80	0.92%	42
Nov 21, 2025	32.90	32.90	32.50	32.50	32.50	0.93%	89
Nov 17, 2025	32.20	32.20	32.20	32.20	32.20	-0.31%	500
Nov 6, 2025	32.50	32.50	32.30	32.30	32.30	-	73
Nov 5, 2025	32.40	32.40	32.30	32.30	32.30	-1.52%	206
Nov 4, 2025	32.80	32.80	32.80	32.80	32.80	0.61%	31
Nov 3, 2025	32.70	32.70	32.60	32.60	32.60	-1.81%	17
Oct 31, 2025	33.20	33.20	33.20	33.20	33.20	-	86
Oct 27, 2025	33.20	33.20	33.20	33.20	33.20	-1.19%	45
Oct 17, 2025	33.60	33.60	33.60	33.60	33.60	0.30%	100
Oct 16, 2025	33.50	33.50	33.50	33.50	33.50	-0.29%	21
Oct 15, 2025	33.60	33.60	33.60	33.60	33.60	2.44%	220
Oct 13, 2025	32.80	32.80	32.80	32.80	32.80	-1.06%	11
Oct 6, 2025	33.15	33.15	33.15	33.15	33.15	-0.45%	140
Oct 2, 2025	33.30	33.30	33.30	33.30	33.30	0.91%	72