nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 6.25
+0.05 (0.81%)
Sep 5, 2025, 10:12 AM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,500 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 2,973 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 807 |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 20 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 28 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 5,286 |
| Jul 29, 2025 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 10,708 |
| Jul 28, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 13,378 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 2 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 20 |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jul 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jul 16, 2025 | 6.45 | 6.45 | 6.15 | 6.45 | 6.45 | 3.20% | 4,560 |
| Jul 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 80 |
| Jul 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jul 11, 2025 | 6.35 | 6.35 | 6.15 | 6.35 | 6.35 | - | 6,060 |
| Jul 10, 2025 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 2,059 |
| Jul 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 400 |
| Jul 8, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Jul 7, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | 515 |
| Jul 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 40 |
| Jul 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 24 |
| Jul 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 1, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 2,048 |
| Jun 30, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 600 |
| Jun 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |