nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 6.25
+0.10 (1.63%)
Apr 21, 2026, 7:00 PM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 1.63% | 6,972 |
| Apr 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 4,000 |
| Apr 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 298 |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 9 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 114 |
| Apr 14, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 3,935 |
| Apr 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 75 |
| Apr 10, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 5.08% | 2,168 |
| Apr 9, 2026 | 5.95 | 6.15 | 5.90 | 5.90 | 5.90 | -4.84% | 3,012 |
| Apr 8, 2026 | 6.00 | 6.20 | 5.80 | 6.20 | 6.20 | 3.33% | 9,720 |
| Apr 7, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 2.56% | 12,740 |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,266 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 3,064 |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 20 |
| Mar 30, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 4,723 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 31 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 260 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 24 |
| Mar 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 31 |
| Mar 20, 2026 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | 0.88% | 3,404 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 2,000 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 14 |
| Mar 17, 2026 | 5.85 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 1,989 |
| Mar 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 19 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 1,040 |
| Mar 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 3,000 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 1,875 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,998 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 2 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,110 |
| Mar 3, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 3,000 |
| Mar 2, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 12,050 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 559 |
| Feb 26, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 13,262 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 393 |
| Feb 24, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 10,493 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | -2.46% | 2,925 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 18 |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,110 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,590 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 29 |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,600 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 2,000 |