nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 5.95
+0.05 (0.85%)
Dec 19, 2025, 1:23 PM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 1,020 |
| Nov 12, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 4,620 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 10, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 7,014 |
| Nov 7, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 6,520 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 4, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 4,360 |
| Nov 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 18,480 |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 5,000 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 8,400 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 27, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 58 |
| Oct 24, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 2,454 |
| Oct 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 22, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 2,020 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 165 |
| 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% | 9 |
| Oct 16, 2025 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 7,754 |
| 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% | 1,850 |