naturenergie holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	32.80	33.00	32.80	33.00	33.00	-	561
May 21, 2026	32.70	33.00	32.60	33.00	33.00	0.30%	4,330
May 20, 2026	32.80	33.00	32.60	32.90	32.90	0.30%	1,245
May 19, 2026	33.20	33.20	32.80	32.80	32.80	-0.91%	283
May 18, 2026	32.80	33.10	32.60	33.10	33.10	0.91%	4,499
May 15, 2026	32.70	33.00	32.50	32.80	32.80	-0.30%	3,645
May 13, 2026	32.80	32.90	32.80	32.90	32.90	-0.30%	3,478
May 12, 2026	32.70	33.00	32.60	33.00	33.00	0.30%	1,516
May 11, 2026	33.20	33.30	32.80	32.90	32.90	-0.90%	391
May 8, 2026	33.00	33.30	32.80	33.20	33.20	-	1,475
May 7, 2026	33.40	33.40	33.00	33.20	33.20	-0.60%	2,029
May 6, 2026	33.40	33.40	33.20	33.40	33.40	-	1,211
May 5, 2026	33.50	33.50	33.00	33.40	33.40	-0.30%	2,564
May 4, 2026	33.50	33.70	33.00	33.50	33.50	-	3,469