naturenergie holding AG (SWX:NEAG)
Switzerland · Delayed Price · Currency is CHF 33.00
+0.20 (0.61%)
At close: Jul 31, 2025, 5:20 PM CET
naturenergie holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 33.00 | 33.20 | 32.60 | 33.00 | - | 0.61% | 2,245 |
| Jul 30, 2025 | 33.00 | 33.60 | 32.80 | 32.80 | - | -0.61% | 3,169 |
| Jul 29, 2025 | 32.80 | 33.00 | 32.70 | 33.00 | - | - | 747 |
| Jul 28, 2025 | 33.00 | 33.70 | 32.60 | 33.00 | - | -0.90% | 7,073 |
| Jul 25, 2025 | 33.00 | 33.30 | 32.60 | 33.30 | - | 0.30% | 918 |
| Jul 24, 2025 | 32.50 | 33.50 | 32.50 | 33.20 | - | 1.84% | 3,800 |
| Jul 23, 2025 | 31.90 | 33.00 | 31.90 | 32.60 | - | 2.84% | 4,611 |
| Jul 22, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | -0.63% | 452 |
| Jul 21, 2025 | 32.90 | 32.90 | 31.80 | 31.90 | - | -3.63% | 2,278 |
| Jul 18, 2025 | 32.10 | 33.50 | 32.10 | 33.10 | - | 3.12% | 6,581 |
| Jul 17, 2025 | 31.90 | 32.40 | 31.70 | 32.10 | - | 1.26% | 6,200 |
| Jul 16, 2025 | 31.10 | 31.90 | 31.10 | 31.70 | - | 1.60% | 2,920 |
| Jul 15, 2025 | 30.00 | 31.40 | 30.00 | 31.20 | - | 4.70% | 6,728 |
| Jul 14, 2025 | 29.40 | 29.90 | 29.40 | 29.80 | - | 1.36% | 9,023 |
| Jul 11, 2025 | 29.80 | 30.00 | 29.40 | 29.40 | - | -2.00% | 4,159 |
| Jul 10, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | - | 1.01% | 1,669 |
| Jul 9, 2025 | 29.80 | 30.50 | 29.70 | 29.70 | - | 0.34% | 5,130 |
| Jul 8, 2025 | 29.50 | 29.80 | 29.30 | 29.60 | - | 1.02% | 2,235 |
| Jul 7, 2025 | 29.90 | 29.90 | 28.80 | 29.30 | - | -1.68% | 4,292 |
| Jul 4, 2025 | 29.10 | 29.90 | 29.10 | 29.80 | - | 3.11% | 1,884 |
| Jul 3, 2025 | 29.20 | 29.30 | 28.90 | 28.90 | - | -0.69% | 2,318 |
| Jul 2, 2025 | 28.50 | 29.10 | 28.50 | 29.10 | - | 2.46% | 9,891 |
| Jul 1, 2025 | 28.60 | 28.60 | 28.20 | 28.40 | - | -0.35% | 816 |
| Jun 30, 2025 | 28.30 | 28.70 | 28.20 | 28.50 | - | - | 5,949 |
| Jun 27, 2025 | 28.50 | 28.50 | 28.30 | 28.50 | - | - | 3,218 |
| Jun 26, 2025 | 28.60 | 28.70 | 28.30 | 28.50 | - | -0.35% | 4,202 |
| Jun 25, 2025 | 28.50 | 28.60 | 28.20 | 28.60 | - | 1.06% | 3,003 |
| Jun 24, 2025 | 28.60 | 28.80 | 28.30 | 28.30 | - | -0.35% | 5,668 |
| Jun 23, 2025 | 28.80 | 28.80 | 28.40 | 28.40 | - | -1.05% | 355 |
| Jun 20, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | - | -0.35% | 5,579 |
| Jun 19, 2025 | 28.90 | 29.10 | 28.80 | 28.80 | - | -1.37% | 1,637 |
| Jun 18, 2025 | 29.00 | 29.80 | 28.90 | 29.20 | - | - | 18,245 |
| Jun 17, 2025 | 29.00 | 29.80 | 29.00 | 29.20 | - | 0.69% | 2,612 |
| Jun 16, 2025 | 29.50 | 29.50 | 28.60 | 29.00 | - | -1.36% | 19,109 |
| Jun 13, 2025 | 31.10 | 31.10 | 29.40 | 29.40 | - | -6.07% | 7,704 |
| Jun 12, 2025 | 31.40 | 31.40 | 31.00 | 31.30 | - | 0.64% | 2,084 |
| Jun 11, 2025 | 30.40 | 31.50 | 30.40 | 31.10 | - | 2.98% | 4,215 |
| Jun 10, 2025 | 29.70 | 30.40 | 29.50 | 30.20 | - | 2.03% | 4,546 |
| Jun 6, 2025 | 29.30 | 29.60 | 29.10 | 29.60 | - | 0.34% | 4,796 |
| Jun 5, 2025 | 29.40 | 29.50 | 29.00 | 29.50 | - | 0.34% | 2,746 |
| Jun 4, 2025 | 29.40 | 29.60 | 29.30 | 29.40 | - | -0.68% | 4,350 |
| Jun 3, 2025 | 30.00 | 30.00 | 29.20 | 29.60 | - | -1.33% | 5,392 |
| Jun 2, 2025 | 30.00 | 30.00 | 29.40 | 30.00 | - | 0.67% | 5,407 |
| May 30, 2025 | 30.00 | 30.00 | 29.60 | 29.80 | - | -0.67% | 1,654 |
| May 28, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | - | 0.67% | 2,361 |
| May 27, 2025 | 29.80 | 30.00 | 29.20 | 29.80 | - | - | 4,345 |
| May 26, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | - | -0.67% | 2,939 |
| May 23, 2025 | 30.20 | 30.30 | 29.90 | 30.00 | - | - | 3,042 |
| May 22, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | - | - | 28,465 |
| May 21, 2025 | 30.60 | 30.60 | 30.00 | 30.00 | - | -2.60% | 9,287 |