naturenergie holding AG (SWX:NEAG)
Switzerland · Delayed Price · Currency is CHF 34.00
+0.30 (0.89%)
Last updated: Sep 4, 2025, 9:00 AM CET
naturenergie holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.90 | 34.20 | 33.80 | 34.00 | - | 0.89% | 322 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.70 | 33.70 | - | -2.03% | 954 |
| Sep 2, 2025 | 33.60 | 34.50 | 33.60 | 34.40 | - | 2.99% | 5,155 |
| Sep 1, 2025 | 33.20 | 33.50 | 33.20 | 33.40 | - | 1.21% | 209 |
| Aug 29, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | - | 2.80% | 1,756 |
| Aug 28, 2025 | 32.40 | 32.50 | 32.10 | 32.10 | - | -0.31% | 974 |
| Aug 27, 2025 | 32.90 | 33.10 | 32.10 | 32.20 | - | -1.83% | 1,338 |
| Aug 26, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | - | -2.96% | 1,253 |
| Aug 25, 2025 | 34.50 | 34.60 | 33.80 | 33.80 | - | -2.03% | 1,519 |
| Aug 22, 2025 | 34.30 | 34.50 | 34.00 | 34.50 | - | - | 2,727 |
| Aug 21, 2025 | 32.20 | 34.50 | 32.20 | 34.50 | - | 7.14% | 5,664 |
| Aug 20, 2025 | 32.40 | 32.40 | 32.00 | 32.20 | - | -1.23% | 208 |
| Aug 19, 2025 | 32.30 | 32.70 | 32.10 | 32.60 | - | 1.56% | 334 |
| Aug 18, 2025 | 32.90 | 32.90 | 32.10 | 32.10 | - | -1.83% | 1,168 |
| Aug 15, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | - | -1.51% | 353 |
| Aug 14, 2025 | 32.40 | 33.70 | 32.40 | 33.20 | - | 3.11% | 2,978 |
| Aug 13, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | - | -0.62% | 65 |
| Aug 12, 2025 | 32.60 | 33.50 | 32.40 | 32.40 | - | - | 3,748 |
| Aug 11, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | - | 0.62% | 521 |
| Aug 8, 2025 | 32.40 | 32.60 | 32.00 | 32.20 | - | - | 801 |
| Aug 7, 2025 | 31.80 | 32.70 | 31.80 | 32.20 | - | 1.26% | 2,419 |
| Aug 6, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | - | -1.85% | 692 |
| Aug 5, 2025 | 32.40 | 32.60 | 32.40 | 32.40 | - | 0.62% | 1,024 |
| Aug 4, 2025 | 32.60 | 33.20 | 32.20 | 32.20 | - | -2.42% | 2,255 |
| 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 |