naturenergie holding AG (SWX:NEAG)
Switzerland · Delayed Price · Currency is CHF 33.10
-0.70 (-2.07%)
At close: Nov 28, 2025
naturenergie holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 33.40 | 33.40 | 32.60 | 33.10 | 33.10 | -2.07% | 825 |
| Nov 27, 2025 | 32.30 | 33.80 | 32.20 | 33.80 | 33.80 | 2.74% | 5,539 |
| Nov 26, 2025 | 32.50 | 33.00 | 32.50 | 32.90 | 32.90 | 0.61% | 701 |
| Nov 25, 2025 | 32.50 | 32.90 | 32.30 | 32.70 | 32.70 | 0.93% | 2,352 |
| Nov 24, 2025 | 32.70 | 32.80 | 32.00 | 32.40 | 32.40 | -0.31% | 2,454 |
| Nov 21, 2025 | 32.70 | 32.70 | 32.50 | 32.50 | 32.50 | - | 908 |
| Nov 20, 2025 | 32.80 | 32.80 | 32.40 | 32.50 | 32.50 | -0.91% | 449 |
| Nov 19, 2025 | 32.40 | 33.00 | 32.40 | 32.80 | 32.80 | -0.30% | 1,311 |
| Nov 18, 2025 | 32.00 | 33.00 | 32.00 | 32.90 | 32.90 | 2.17% | 2,854 |
| Nov 17, 2025 | 31.90 | 32.80 | 31.90 | 32.20 | 32.20 | 1.26% | 1,779 |
| Nov 14, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 131 |
| Nov 13, 2025 | 32.10 | 32.30 | 31.80 | 31.80 | 31.80 | -1.55% | 972 |
| Nov 12, 2025 | 32.40 | 32.40 | 32.00 | 32.30 | 32.30 | 0.31% | 250 |
| Nov 11, 2025 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | 0.63% | 1,394 |
| Nov 10, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 1,198 |
| Nov 7, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -0.93% | 850 |
| Nov 6, 2025 | 32.30 | 32.50 | 32.30 | 32.30 | 32.30 | -0.31% | 1,228 |
| Nov 5, 2025 | 32.70 | 32.70 | 32.40 | 32.40 | 32.40 | -1.22% | 553 |
| Nov 4, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 0.61% | 489 |
| Nov 3, 2025 | 32.70 | 33.00 | 32.30 | 32.60 | 32.60 | -1.81% | 2,047 |
| Oct 31, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 0.91% | 1,989 |
| Oct 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 17 |
| Oct 29, 2025 | 32.60 | 32.90 | 32.50 | 32.90 | 32.90 | -0.30% | 1,629 |
| Oct 28, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.49% | 260 |
| Oct 27, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 1,455 |
| Oct 24, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | 3,318 |
| Oct 23, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | 100 |
| Oct 22, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | 175 |
| Oct 21, 2025 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | -1.18% | 919 |
| Oct 20, 2025 | 33.50 | 33.80 | 33.30 | 33.80 | 33.80 | 0.30% | 930 |
| Oct 17, 2025 | 33.70 | 33.70 | 33.40 | 33.70 | 33.70 | 0.60% | 1,020 |
| Oct 16, 2025 | 33.30 | 33.50 | 33.20 | 33.50 | 33.50 | 0.60% | 761 |
| Oct 15, 2025 | 33.30 | 33.80 | 32.90 | 33.30 | 33.30 | 1.22% | 3,557 |
| Oct 14, 2025 | 32.90 | 32.90 | 32.70 | 32.90 | 32.90 | -0.60% | 95 |
| Oct 13, 2025 | 32.60 | 33.10 | 32.60 | 33.10 | 33.10 | 1.53% | 391 |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 25 |
| Oct 9, 2025 | 32.90 | 32.90 | 32.60 | 32.80 | 32.80 | -0.91% | 821 |
| Oct 8, 2025 | 33.00 | 33.30 | 33.00 | 33.10 | 33.10 | -0.30% | 171 |
| Oct 7, 2025 | 33.30 | 33.50 | 33.20 | 33.20 | 33.20 | 0.61% | 358 |
| Oct 6, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.20% | 426 |
| Oct 3, 2025 | 33.50 | 33.60 | 33.40 | 33.40 | 33.40 | 0.30% | 823 |
| Oct 2, 2025 | 33.10 | 33.30 | 32.80 | 33.30 | 33.30 | 1.22% | 266 |
| Oct 1, 2025 | 33.00 | 33.00 | 32.80 | 32.90 | 32.90 | -0.90% | 215 |
| Sep 30, 2025 | 33.00 | 33.30 | 33.00 | 33.20 | 33.20 | - | 1,857 |
| Sep 29, 2025 | 33.50 | 33.50 | 33.10 | 33.20 | 33.20 | -0.90% | 156 |
| Sep 26, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.52% | 184 |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 2,757 |
| Sep 24, 2025 | 33.10 | 33.20 | 33.00 | 33.20 | 33.20 | - | 2,136 |
| Sep 23, 2025 | 33.50 | 33.80 | 33.10 | 33.20 | 33.20 | -0.60% | 1,712 |
| Sep 22, 2025 | 33.30 | 33.40 | 32.90 | 33.40 | 33.40 | 0.60% | 1,157 |