Nabaltec AG - NTG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.8	12.85	12.85	12.85	12.7	1,078
January 12, 2026	12.95	12.85	12.85	12.95	12.7	2,022
January 09, 2026	12.95	12.7	12.7	12.95	12.5	4,979
January 08, 2026	12.8	12.6	12.6	12.8	12.6	2,789
January 07, 2026	12.75	12.95	12.95	12.95	12.75	1,702
January 06, 2026	13	12.7	12.7	13	12.7	5,131
January 05, 2026	12.55	12.9	12.9	13.05	12.55	24,002
January 02, 2026	12.3	12.45	12.55	12.7	12.25	18,562
December 30, 2025	11.95	12.25	12.25	12.25	11.95	2,166
December 29, 2025	11.95	11.9	11.9	12.15	11.9	9,493
December 23, 2025	12.15	12.15	12.15	12.15	12	1,794
December 22, 2025	12.15	12.2	12.2	12.2	12.05	3,897
December 19, 2025	12	12.1	12.1	12.1	11.9	14,879
December 18, 2025	12.25	12	12	12.25	11.85	56,809
December 17, 2025	12.25	12.15	12.15	12.4	12.1	5,737
December 16, 2025	12.3	12.35	12.35	12.35	12.15	3,071
December 15, 2025	12.3	12.3	12.3	12.35	12.25	8,896
December 12, 2025	12.25	12.3	12.3	12.3	12.25	4,878
December 11, 2025	12.25	12.3	12.3	12.3	12.1	11,611
December 10, 2025	12.25	12.3	12.3	12.3	12.15	4,084
December 09, 2025	12.35	12.3	12.3	12.35	12.05	12,444
December 08, 2025	12.25	12.2	12.2	12.35	12.1	13,088
December 05, 2025	12.4	12.25	12.25	12.45	12.1	26,183
December 04, 2025	12.55	12.4	12.4	12.7	12.25	44,792
December 03, 2025	12.8	12.75	12.75	12.9	12.5	17,867
December 02, 2025	12.9	12.8	12.8	13.1	12.6	20,541
December 01, 2025	13	12.75	12.75	13.15	12.6	59,776
November 28, 2025	12.4	12.5	12.5	12.5	12.4	6,697
November 27, 2025	12.4	12.5	12.5	12.55	12.3	22,376
November 26, 2025	12.6	12.35	12.35	12.65	12.35	5,268
November 25, 2025	12.5	12.35	12.35	12.5	12.35	6,760
November 24, 2025	12.55	12.4	12.4	12.55	12.4	1,044
November 21, 2025	12.5	12.5	12.5	12.7	12.5	1,868
November 20, 2025	12.45	12.65	12.65	12.95	12.3	12,128
November 19, 2025	12.7	12.4	12.4	12.7	12.4	4,153
November 18, 2025	12.8	12.8	12.8	12.9	12.8	791
November 17, 2025	13.25	12.85	12.85	13.25	12.85	6,923
November 14, 2025	13.05	13.1	13.1	13.1	12.9	2,984
November 13, 2025	13.25	13.1	13.1	13.25	13.05	1,025
November 12, 2025	13.25	13.25	13.25	13.25	13.25	119
November 11, 2025	13.35	13	13	13.35	12.95	2,530
November 10, 2025	13.15	13.2	13.2	13.35	13.1	2,163
November 07, 2025	13.35	13.3	13.3	13.35	13.3	490
November 06, 2025	13.05	13.3	13.3	13.3	13.05	1,094
November 05, 2025	13.1	13.15	13.15	13.15	13	3,288
November 04, 2025	13.05	13.45	13.45	13.55	13	9,408
November 03, 2025	12.95	13.05	13.05	13.15	12.95	3,795
October 31, 2025	13.1	13	13	13.15	12.9	507
October 30, 2025	12.85	12.95	12.95	13	12.85	3,205
October 29, 2025	12.95	12.85	12.85	12.95	12.8	1,135
October 28, 2025	12.9	12.95	12.95	12.95	12.8	2,580
October 27, 2025	13	13.1	13.1	13.15	12.95	10,589
October 24, 2025	13.15	13.25	13.25	13.25	13.15	4,191
October 23, 2025	13.15	13.3	13.3	13.4	13.15	2,373
October 22, 2025	13.45	13.2	13.2	13.45	13.15	1,191
October 21, 2025	13.3	13.75	13.75	13.8	13.25	4,267
October 20, 2025	13.15	13.5	13.5	13.55	13.1	9,816
October 17, 2025	13.4	13.15	13.15	13.4	13.15	1,482
October 16, 2025	13.8	13.35	13.35	13.9	13.25	9,727
October 15, 2025	14.35	13.85	13.85	14.4	13.85	6,636

Nabaltec AG (NTG.DE) XETRA