Northern Data AG - NB2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	11.8	11.8	12.03	11.56	74,223
February 19, 2026	12	12	12	12.1	12	18,150
February 18, 2026	12.08	12.04	12.04	12.31	11.94	23,711
February 17, 2026	12.21	12	12	12.21	11.95	52,914
February 16, 2026	12.67	12.1	12.1	12.67	12	22,921
February 13, 2026	12.94	12.6	12.6	12.94	12.55	59,375
February 12, 2026	12.76	12.85	12.85	12.94	12.59	47,839
February 11, 2026	12.75	12.96	12.96	12.98	12.57	28,211
February 10, 2026	12.66	12.87	12.87	12.97	12.54	13,791
February 09, 2026	12.95	12.72	12.72	12.99	12.56	43,058
February 06, 2026	12.68	12.8	12.8	12.94	12.58	59,801
February 05, 2026	12.78	12.74	12.74	12.85	12.51	39,264
February 04, 2026	12.68	12.78	12.78	12.9	12.57	36,300
February 03, 2026	13.12	12.73	12.73	13.12	12.72	15,466
February 02, 2026	12.81	13.18	13.18	13.18	12.52	36,622
January 30, 2026	12.96	12.91	12.91	13.17	12.74	40,201
January 29, 2026	13.1	13	13	13.14	12.53	15,434
January 28, 2026	13.04	13.33	13.33	13.33	12.94	15,055
January 27, 2026	12.74	13.09	13.09	13.15	12.74	31,706
January 26, 2026	12.88	12.85	12.85	13.06	12.74	22,653
January 23, 2026	12.79	13.08	13.08	13.21	12.79	15,924
January 22, 2026	12.6	12.85	12.85	13	12.6	25,846
January 21, 2026	12.56	12.69	12.69	12.7	12.46	25,071
January 20, 2026	12.56	12.6	12.6	12.76	12.5	41,762
January 19, 2026	12.74	12.63	12.63	13	12.43	70,638
January 16, 2026	12.68	12.76	12.76	12.77	12.5	52,036
January 15, 2026	12.99	12.6	12.45	13.05	12.5	31,818
January 14, 2026	12.68	13	13.11	13.18	12.54	52,737
January 13, 2026	12.65	12.58	12.58	12.8	12.4	52,964
January 12, 2026	12.64	12.67	12.67	12.92	11.43	186,540
January 09, 2026	12.99	12.78	12.78	13.39	12.78	33,098
January 08, 2026	12.67	13	13	13.23	12.67	35,199
January 07, 2026	13.36	12.8	12.8	13.38	12.34	67,860
January 06, 2026	13.55	13.34	13.34	13.55	12.57	39,072
January 05, 2026	13.66	13.33	13.33	13.74	13.08	69,766
January 02, 2026	15.33	13.77	13.77	15.33	13.52	61,824
December 30, 2025	13.85	15.55	15.55	15.55	13.58	86,615
December 29, 2025	13.06	14.08	14.08	14.1	13	84,364
December 23, 2025	12.79	13.14	13.14	13.26	12.58	130,924
December 22, 2025	12.01	12.98	12.98	13.04	12.01	157,940
December 19, 2025	14	12.15	12.15	14	11.65	357,076
December 18, 2025	13.61	13.93	13.93	14.09	13.61	12,218
December 17, 2025	14.02	13.8	13.8	14.29	13.75	28,723
December 16, 2025	14.47	13.99	13.99	14.47	13.7	42,686
December 15, 2025	15.01	14.55	14.55	15.09	14.24	45,199
December 12, 2025	14.57	14.98	14.98	15.16	14.4	25,263
December 11, 2025	14.06	14.53	14.53	14.57	14.06	28,643
December 10, 2025	14.29	14.25	14.25	14.35	14.1	27,551
December 09, 2025	14.29	14.06	14.06	14.81	14.06	37,405
December 08, 2025	14.8	14.45	14.45	14.92	14.23	20,561
December 05, 2025	14.55	14.41	14.41	14.79	14.41	11,031
December 04, 2025	15.09	14.7	14.7	15.45	14.51	85,118
December 03, 2025	14.81	14.84	14.84	15.2	14.54	61,983
December 02, 2025	14.9	14.85	14.85	14.9	14.67	21,034
December 01, 2025	14.99	14.82	14.82	15.03	14.34	30,033
November 28, 2025	14.39	14.75	14.75	14.75	14.18	49,787
November 27, 2025	14.23	14.35	14.35	14.63	14.23	36,593
November 26, 2025	13.94	14.23	14.23	14.28	13.81	34,902
November 25, 2025	13.93	13.8	13.8	14.21	13.8	22,302
November 24, 2025	13.39	13.86	13.86	13.89	13.38	78,267

Northern Data AG (NB2.DE) XETRA