Nabtesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	17.12	17.12	17.12	17.12	17.12	16.95%	2,314
Feb 9, 2026	14.62	17.10	14.62	14.64	14.64	3.10%	7,798
Feb 6, 2026	14.20	14.20	14.20	14.20	14.20	-15.32%	52,567
Feb 5, 2026	16.77	16.77	16.77	16.77	16.77	3.26%	166
Feb 3, 2026	16.24	16.24	16.24	16.24	16.24	5.73%	204
Feb 2, 2026	13.88	15.36	13.20	15.36	15.36	12.88%	2,566
Jan 29, 2026	13.27	13.61	13.27	13.61	13.61	5.81%	6,626
Jan 28, 2026	13.00	13.30	12.86	12.86	12.86	-1.87%	2,004
Jan 27, 2026	13.11	13.11	13.11	13.11	13.11	-	541
Jan 26, 2026	13.17	13.17	13.11	13.11	13.11	-1.02%	1,592
Jan 23, 2026	13.24	13.24	13.24	13.24	13.24	-15.67%	401
Jan 22, 2026	15.70	15.70	15.70	15.70	15.70	14.43%	606
Jan 21, 2026	13.72	13.72	13.72	13.72	13.72	16.17%	772
Jan 20, 2026	11.81	11.81	11.81	11.81	11.81	-1.58%	581
Jan 16, 2026	15.30	15.30	12.00	12.00	12.00	1.61%	2,462
Jan 15, 2026	11.81	15.55	11.81	11.81	11.81	-	3,213
Jan 14, 2026	12.53	12.53	11.81	11.81	11.81	-2.07%	3,443
Jan 13, 2026	12.06	12.06	12.06	12.06	12.06	0.08%	6,490
Jan 12, 2026	14.75	14.75	12.05	12.05	12.05	-	2,719
Jan 9, 2026	12.05	12.05	12.05	12.05	12.05	-19.02%	185
Jan 8, 2026	14.88	14.88	14.88	14.88	14.88	11.88%	317
Jan 7, 2026	12.99	13.30	12.99	13.30	13.30	10.12%	4,093
Dec 31, 2025	12.08	12.08	12.08	12.08	12.08	-16.76%	135
Dec 30, 2025	14.51	14.51	14.51	14.51	14.51	4.45%	108
Dec 29, 2025	13.89	13.89	13.89	13.89	13.89	20.80%	436
Dec 23, 2025	11.00	11.50	11.00	11.50	11.50	-1.88%	358
Dec 19, 2025	11.72	11.72	11.72	11.72	11.72	1.91%	4,302
Dec 18, 2025	12.00	12.00	11.50	11.50	11.50	-21.61%	254
Dec 16, 2025	14.67	14.67	14.67	14.67	14.67	-2.33%	499
Dec 15, 2025	15.02	15.02	15.02	15.02	15.02	-0.66%	1,967
Dec 12, 2025	15.12	15.12	15.12	15.12	15.12	32.52%	2,178
Dec 11, 2025	11.41	11.41	11.41	11.41	11.41	-24.44%	229
Dec 10, 2025	15.10	15.10	15.10	15.10	15.10	29.50%	431
Dec 9, 2025	11.66	14.40	11.66	11.66	11.66	-	1,387
Dec 8, 2025	11.66	11.66	11.66	11.66	11.66	-13.63%	278
Dec 5, 2025	14.57	14.57	13.50	13.50	13.50	-7.72%	1,730
Dec 4, 2025	14.63	14.63	14.63	14.63	14.63	8.45%	1,594
Dec 1, 2025	11.40	13.49	11.40	13.49	13.49	0.60%	461
Nov 28, 2025	13.33	13.41	8.44	13.41	13.41	12.78%	650
Nov 26, 2025	11.89	11.89	8.85	11.89	11.89	-0.72%	869
Nov 25, 2025	11.98	11.98	11.98	11.98	11.98	-2.25%	182
Nov 21, 2025	12.25	12.25	12.25	12.25	12.25	7.62%	171
Nov 20, 2025	11.39	11.39	11.39	11.39	11.39	26.22%	437
Nov 18, 2025	9.02	9.02	9.02	9.02	9.02	-22.17%	507
Nov 17, 2025	13.41	13.41	11.59	11.59	11.59	18.87%	2,194
Nov 14, 2025	9.75	9.75	9.75	9.75	9.75	1.25%	155
Nov 11, 2025	9.63	9.63	9.63	9.63	9.63	-	166
Nov 10, 2025	9.63	9.63	9.63	9.63	9.63	-16.59%	2,512
Nov 7, 2025	11.55	11.55	11.55	11.55	11.55	-14.99%	106
Nov 6, 2025	12.00	13.58	12.00	13.58	13.58	-5.50%	320