nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 5.95
-0.20 (-3.25%)
At close: Jan 30, 2026
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 996 |
| Jan 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 50 |
| Jan 27, 2026 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | - | 8,377 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,836 |
| Jan 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 620 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 800 |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 19, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 381 |
| Jan 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 15, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 0.83% | 5,994 |
| Jan 14, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 6,070 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 130 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 5,000 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | - | 7,175 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 920 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 6,050 |
| Dec 29, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 60 |
| Dec 23, 2025 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 10,377 |
| Dec 22, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | -1.68% | 7,366 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 1,000 |
| Dec 18, 2025 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 2,021 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 288 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 421 |
| Dec 15, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 3,200 |
| Dec 12, 2025 | 5.85 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 24,360 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 5 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 20 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1,000 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 689 |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,720 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Nov 26, 2025 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 38,392 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 1,121 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 50 |
| Nov 21, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 527 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 15,079 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 7 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 9 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 139 |