nebag ag (SWX:NBEN)
Switzerland · Delayed Price · Currency is CHF 6.05
-0.30 (-4.72%)
Jun 4, 2026, 7:56 AM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 2, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 1,906 |
| Jun 1, 2026 | 6.35 | 6.35 | 6.25 | 6.35 | 6.05 | 1.60% | 32,399 |
| May 29, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 5.95 | 0.81% | 354 |
| May 28, 2026 | 6.25 | 6.25 | 6.15 | 6.20 | 5.91 | -0.80% | 6,422 |
| May 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | - | 939 |
| May 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | -0.79% | 76 |
| May 22, 2026 | 6.25 | 6.30 | 6.20 | 6.30 | 6.00 | 0.80% | 2,300 |
| May 21, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 5.95 | -0.79% | 1,114 |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.00 | - | 66 |
| May 19, 2026 | 6.30 | 6.30 | 6.20 | 6.30 | 6.00 | - | 568 |
| May 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.00 | 0.80% | 1,896 |
| May 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | - | - |
| May 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | - | 21 |
| May 12, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 5.95 | - | 4,337 |
| May 11, 2026 | 6.55 | 6.55 | 6.25 | 6.25 | 5.95 | 0.81% | 151 |
| May 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | - | 32 |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | -1.59% | 32 |
| May 6, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.00 | -0.79% | 281 |
| May 5, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.05 | - | 1,037 |
| May 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.05 | -0.78% | 37 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.10 | 0.79% | 419 |
| Apr 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.05 | 0.79% | 37 |
| Apr 28, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.00 | -0.79% | 544 |
| Apr 27, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.05 | -1.55% | 1,507 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.15 | 4.03% | 103 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | -0.80% | 200 |
| Apr 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.95 | - | - |
| Apr 21, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 5.95 | 1.63% | 6,972 |
| Apr 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.86 | -0.81% | 4,000 |
| Apr 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.91 | 0.81% | 298 |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.86 | 1.65% | 9 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 5.76 | -0.82% | 114 |
| Apr 14, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 5.81 | -0.81% | 3,935 |
| Apr 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.86 | -0.81% | 75 |
| Apr 10, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 5.91 | 5.08% | 2,168 |
| Apr 9, 2026 | 5.95 | 6.15 | 5.90 | 5.90 | 5.62 | -4.84% | 3,012 |
| Apr 8, 2026 | 6.00 | 6.20 | 5.80 | 6.20 | 5.91 | 3.33% | 9,720 |
| Apr 7, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.72 | 2.56% | 12,740 |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.57 | -0.85% | 1,266 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.62 | 0.85% | 3,064 |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.57 | 2.63% | 20 |
| Mar 30, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.43 | -1.72% | 4,723 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.53 | - | - |
| Mar 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.53 | -0.85% | 31 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.57 | 2.63% | 260 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.43 | -3.39% | 24 |
| Mar 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.62 | 2.61% | 31 |
| Mar 20, 2026 | 5.80 | 5.95 | 5.75 | 5.75 | 5.48 | 0.88% | 3,404 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.43 | -1.72% | 2,000 |