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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.5	16.02	16.02	16.5	16.02	1,340
October 14, 2025	16.98	16.6	16.6	16.99	16.42	1,340
October 13, 2025	16.91	17.08	17.08	17.08	16.91	20
October 10, 2025	17.13	16.81	16.81	17.13	16.81	20
October 09, 2025	17.61	17.23	17.23	17.67	17.23	20
October 08, 2025	17.46	17.65	17.65	17.7	17.46	60
October 07, 2025	17.15	17.51	17.51	17.6	17.15	150
October 06, 2025	17.25	17.26	17.26	17.26	17.25	144
October 03, 2025	16.96	17.41	17.41	17.41	16.96	144
October 02, 2025	17.11	17.16	17.16	17.2	17.11	144
October 01, 2025	17.16	17.11	17.11	17.16	17.11	90
September 30, 2025	16.91	17.23	17.23	17.23	16.91	90
September 29, 2025	16.71	17.01	17.01	17.65	16.71	90
September 26, 2025	18.42	16.81	16.81	18.42	16.81	186
September 25, 2025	18.75	18.52	18.52	18.75	18.52	186
September 24, 2025	18.46	18.46	18.46	18.46	18.46	186
September 23, 2025	17.85	18.54	18.54	19.06	17.85	186
September 22, 2025	17.1	17.95	17.95	17.95	17.1	70
September 19, 2025	17.14	17.4	17.4	17.4	17.14	70
September 18, 2025	17.11	17.24	17.24	17.24	17.11	70
September 17, 2025	17.45	17.12	17.12	17.45	17.12	70
September 16, 2025	18.29	17.55	17.55	18.29	17.55	50
September 15, 2025	18.1	18.39	18.39	18.39	18	50
September 12, 2025	18.59	18.2	18.2	18.59	18.2	20

Northern Data AG (NB2.F) FSX