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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.28	12.79	12.79	12.79	12.28	100
January 13, 2026	12.32	12.38	12.38	12.72	12.32	200
January 12, 2026	12.35	12.27	12.27	12.4	12.27	166
January 09, 2026	12.7	13.08	13.08	13.08	12.7	100
January 08, 2026	12.53	12.8	12.8	13.07	12.53	10
January 07, 2026	13.08	12.73	12.73	13.08	12.73	10
January 06, 2026	13.01	13.28	13.28	13.28	13.01	10
January 05, 2026	13.77	13.11	13.11	13.77	13.11	100
January 02, 2026	14.95	13.87	13.87	14.95	13.79	100
December 30, 2025	13.44	15.28	15.28	15.28	13.44	1,397
December 29, 2025	12.64	13.72	13.72	13.87	12.64	1,397
December 23, 2025	12.68	12.94	12.94	13.15	12.65	263
December 22, 2025	11.86	12.78	12.78	12.78	11.86	61
December 19, 2025	13.51	12	12	13.51	12	61
December 18, 2025	13.71	13.71	13.71	13.81	13.71	61
December 17, 2025	13.68	13.81	13.81	14.01	13.68	1,500
December 16, 2025	14.25	13.78	13.78	14.25	13.6	70
December 15, 2025	14.66	14.35	14.35	14.66	14.35	300
December 12, 2025	14.21	14.76	14.76	14.76	14.21	300
December 11, 2025	13.92	14.31	14.31	14.31	13.92	300
December 10, 2025	14.03	14.24	14.24	14.24	14.03	300
December 09, 2025	14.08	14.03	14.03	14.08	14.03	300
December 08, 2025	14.11	13.93	13.93	14.4	13.93	70
December 05, 2025	14.4	14.35	14.35	14.4	14.35	80
December 04, 2025	14.76	14.76	14.76	14.76	14.76	80
December 03, 2025	14.67	14.86	14.86	14.86	14.67	80
December 02, 2025	14.53	14.77	14.77	14.77	14.53	30
December 01, 2025	14.34	14.76	14.76	14.89	14.34	30
November 28, 2025	13.97	14.51	14.51	14.51	13.97	250
November 27, 2025	13.92	14.08	14.08	14.08	13.92	250
November 26, 2025	13.8	13.91	13.91	13.91	13.71	250
November 25, 2025	13.48	14.23	14.23	14.23	13.48	180
November 24, 2025	13.57	13.58	13.58	13.58	13.57	15,721
November 21, 2025	13.13	13.56	13.56	13.56	13.13	15,721
November 20, 2025	13.97	13.51	13.51	13.97	13.51	15,721
November 19, 2025	14.41	14.07	14.07	14.41	14.07	120
November 18, 2025	15.03	14.68	14.68	15.03	14.68	120
November 17, 2025	15.35	15.23	15.23	15.44	15.23	120
November 14, 2025	14.6	15.55	15.55	15.58	14.6	121
November 13, 2025	15.11	14.9	14.9	15.11	14.31	30
November 12, 2025	16.28	15.77	15.77	16.28	15.31	442
November 11, 2025	15.61	16.51	16.51	17.01	15.61	442
November 10, 2025	12.61	15.08	15.08	17.29	12.61	780
November 07, 2025	12.62	11.9	11.9	13.04	11.55	344
November 06, 2025	11.86	12.7	12.7	12.7	11.86	250
November 05, 2025	13.53	12.75	12.75	13.53	12.75	250
November 04, 2025	13.95	13.79	13.79	13.95	13.79	1,600
November 03, 2025	14.48	14	14	14.48	14	128
October 31, 2025	13.97	14.58	14.58	14.58	13.97	128
October 30, 2025	14.11	14.07	14.07	14.11	14.07	128
October 29, 2025	13.5	14.31	14.31	14.71	13.5	128
October 28, 2025	13.87	13.7	13.7	13.87	13.7	47
October 27, 2025	13.77	14.08	14.08	14.08	13.77	47
October 24, 2025	13.43	13.81	13.81	13.81	13.43	47
October 23, 2025	13.27	13.12	13.12	13.27	13.12	47
October 22, 2025	13.63	13.49	13.49	13.77	13.49	30
October 21, 2025	14.51	13.93	13.93	14.51	13.93	117
October 20, 2025	14.69	14.37	14.37	14.74	14.37	117
October 17, 2025	14.41	14.18	14.18	14.41	13.48	400
October 16, 2025	15.96	14.51	14.51	16.04	14.51	110

Northern Data AG (NB2.F) FSX