nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 6.00
-0.10 (-1.64%)
Oct 21, 2025, 10:26 AM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 330 |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 18 |
| Oct 16, 2025 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 7,758 |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 2,200 |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1,001 |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 8, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 2,384 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 2,046 |
| Oct 3, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 80 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 1,024 |
| Sep 30, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 160 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 25, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 4,240 |
| Sep 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,818 |
| Sep 23, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 8,791 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 1,840 |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 40 |
| Sep 18, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 13,140 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 160 |
| Sep 11, 2025 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | 2,890 |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 540 |
| Sep 5, 2025 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 15,012 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 40 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 80 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 16 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 672 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 12 |
| Aug 28, 2025 | 6.10 | 6.25 | 6.05 | 6.10 | 6.10 | - | 50,851 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 500 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 8,862 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 14,462 |
| Aug 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 200 |
| Aug 15, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 8,379 |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 2,800 |