naturenergie holding AG (SWX:NEAG)
Switzerland · Delayed Price · Currency is CHF 31.10
-0.10 (-0.32%)
Aug 3, 2026, 5:58 PM CET
naturenergie holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 31.40 | 31.40 | 30.90 | 31.10 | 31.10 | -0.32% | 617 |
| Jul 31, 2026 | 31.20 | 31.40 | 30.70 | 31.20 | 31.20 | 0.65% | 1,155 |
| Jul 30, 2026 | 31.10 | 31.40 | 31.00 | 31.00 | 31.00 | 0.32% | 1,446 |
| Jul 29, 2026 | 31.00 | 31.00 | 30.70 | 30.90 | 30.90 | -0.96% | 1,174 |
| Jul 28, 2026 | 31.70 | 31.70 | 30.70 | 31.20 | 31.20 | -2.19% | 1,720 |
| Jul 27, 2026 | 31.90 | 32.00 | 31.50 | 31.90 | 31.90 | 0.63% | 383 |
| Jul 24, 2026 | 32.00 | 32.00 | 31.30 | 31.70 | 31.70 | -1.55% | 5,815 |
| Jul 23, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 0.63% | 1,122 |
| Jul 22, 2026 | 32.10 | 32.50 | 32.00 | 32.00 | 32.00 | -0.31% | 1,673 |
| Jul 21, 2026 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -0.62% | 976 |
| Jul 20, 2026 | 30.30 | 32.80 | 30.30 | 32.30 | 32.30 | 4.53% | 12,199 |
| Jul 17, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.90 | 1.31% | 296 |
| Jul 16, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.65% | 219 |
| Jul 15, 2026 | 30.70 | 30.90 | 30.50 | 30.70 | 30.70 | -0.32% | 1,132 |
| Jul 14, 2026 | 30.40 | 31.20 | 30.30 | 30.80 | 30.80 | 0.98% | 822 |
| Jul 13, 2026 | 30.40 | 31.00 | 30.20 | 30.50 | 30.50 | -1.61% | 4,844 |
| Jul 10, 2026 | 31.60 | 31.60 | 30.80 | 31.00 | 31.00 | -1.27% | 2,567 |
| Jul 9, 2026 | 31.30 | 31.70 | 31.30 | 31.40 | 31.40 | 0.96% | 1,006 |
| Jul 8, 2026 | 31.20 | 31.70 | 31.10 | 31.10 | 31.10 | -0.96% | 1,833 |
| Jul 7, 2026 | 31.10 | 31.40 | 31.00 | 31.40 | 31.40 | 0.32% | 1,600 |
| Jul 6, 2026 | 31.50 | 31.70 | 31.10 | 31.30 | 31.30 | -0.63% | 988 |
| Jul 3, 2026 | 31.80 | 31.90 | 30.50 | 31.50 | 31.50 | -0.32% | 3,011 |
| Jul 2, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | 764 |
| Jul 1, 2026 | 31.00 | 31.00 | 30.80 | 31.00 | 31.00 | 0.65% | 186 |
| Jun 30, 2026 | 30.90 | 31.00 | 30.80 | 30.80 | 30.80 | -0.32% | 2,533 |
| Jun 29, 2026 | 31.00 | 31.20 | 30.80 | 30.90 | 30.90 | - | 4,941 |
| Jun 26, 2026 | 31.00 | 31.30 | 30.80 | 30.90 | 30.90 | 0.32% | 60,926 |
| Jun 25, 2026 | 31.50 | 31.70 | 30.80 | 30.80 | 30.80 | -2.22% | 7,983 |
| Jun 24, 2026 | 31.10 | 31.90 | 31.10 | 31.50 | 31.50 | 1.61% | 1,497 |
| Jun 23, 2026 | 32.20 | 32.20 | 31.00 | 31.00 | 31.00 | -3.73% | 1,272 |
| Jun 22, 2026 | 32.40 | 32.40 | 32.20 | 32.20 | 32.20 | - | 146 |
| Jun 19, 2026 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | 1.26% | 929 |
| Jun 18, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | -0.62% | 77 |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | 279 |
| Jun 16, 2026 | 32.30 | 32.50 | 32.10 | 32.10 | 32.10 | -1.23% | 523 |
| Jun 15, 2026 | 32.20 | 32.50 | 32.20 | 32.50 | 32.50 | 0.62% | 1,003 |
| Jun 12, 2026 | 32.20 | 32.50 | 32.00 | 32.30 | 32.30 | -0.31% | 887 |
| Jun 11, 2026 | 32.00 | 32.50 | 32.00 | 32.40 | 32.40 | -0.31% | 603 |
| Jun 10, 2026 | 32.30 | 32.50 | 32.20 | 32.50 | 32.50 | - | 184 |
| Jun 9, 2026 | 32.30 | 32.80 | 32.30 | 32.50 | 32.50 | - | 1,689 |
| Jun 8, 2026 | 32.30 | 32.50 | 32.20 | 32.50 | 32.50 | - | 367 |
| Jun 5, 2026 | 32.70 | 32.70 | 32.30 | 32.50 | 32.50 | - | 114 |
| Jun 4, 2026 | 32.20 | 32.80 | 32.20 | 32.50 | 32.50 | 0.93% | 1,004 |
| Jun 3, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | 0.63% | 425 |
| Jun 2, 2026 | 32.10 | 32.30 | 32.00 | 32.00 | 32.00 | -0.31% | 864 |
| Jun 1, 2026 | 32.50 | 32.50 | 32.00 | 32.10 | 32.10 | -0.93% | 4,902 |
| May 29, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -0.61% | 378 |
| May 28, 2026 | 32.40 | 32.60 | 32.30 | 32.60 | 32.60 | 0.31% | 192 |
| May 27, 2026 | 32.80 | 32.80 | 32.50 | 32.50 | 32.50 | -1.22% | 3,891 |
| May 26, 2026 | 32.80 | 33.00 | 32.70 | 32.90 | 32.90 | -0.30% | 970 |