naturenergie holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	32.80	33.50	32.80	33.50	33.50	2.76%	2,080
Apr 29, 2026	33.20	33.70	32.60	33.50	32.60	1.52%	9,455
Apr 28, 2026	33.20	33.20	33.00	33.00	32.11	-	521
Apr 27, 2026	33.20	33.20	33.00	33.00	32.11	-0.30%	2,330
Apr 24, 2026	33.20	33.20	33.10	33.10	32.21	0.30%	1,126
Apr 23, 2026	33.00	33.20	33.00	33.00	32.11	-0.60%	346
Apr 22, 2026	33.00	33.20	33.00	33.20	32.31	-	1,118
Apr 21, 2026	33.00	33.20	33.00	33.20	32.31	0.61%	1,993
Apr 20, 2026	33.00	33.20	32.60	33.00	32.11	0.61%	694
Apr 17, 2026	33.00	33.20	32.80	32.80	31.92	-1.20%	6,705
Apr 16, 2026	33.20	33.40	33.00	33.20	32.31	-	1,494
Apr 15, 2026	32.90	33.20	32.90	33.20	32.31	1.53%	511
Apr 14, 2026	32.60	33.00	32.50	32.70	31.82	-0.30%	2,010
Apr 13, 2026	33.00	33.40	32.70	32.80	31.92	-0.61%	6,020
Apr 10, 2026	33.20	33.30	33.00	33.00	32.11	-	169
Apr 9, 2026	33.30	33.30	33.00	33.00	32.11	-0.90%	100
Apr 8, 2026	33.00	33.30	32.80	33.30	32.41	1.52%	1,002
Apr 7, 2026	32.70	33.10	32.70	32.80	31.92	0.31%	356
Apr 2, 2026	32.40	32.80	32.40	32.70	31.82	0.62%	467
Apr 1, 2026	32.60	33.00	32.40	32.50	31.63	0.31%	1,099
Mar 31, 2026	32.50	32.60	32.40	32.40	31.53	-	1,123
Mar 30, 2026	32.20	32.40	32.00	32.40	31.53	-0.31%	1,005
Mar 27, 2026	32.30	32.50	32.30	32.50	31.63	1.25%	304
Mar 26, 2026	32.40	32.50	31.90	32.10	31.24	-0.31%	1,265
Mar 25, 2026	32.80	32.80	32.20	32.20	31.33	-1.23%	481
Mar 24, 2026	32.30	32.60	32.00	32.60	31.72	0.31%	1,419
Mar 23, 2026	31.90	32.60	31.90	32.50	31.63	1.88%	7,344
Mar 20, 2026	32.00	32.00	31.90	31.90	31.04	-0.31%	2,162
Mar 19, 2026	32.40	32.40	31.90	32.00	31.14	-0.93%	5,472