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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	13.95	14.1	14.1	14.4	13.95	1,836
October 13, 2025	13.8	13.8	13.8	14.15	13.75	903
October 10, 2025	14.25	13.55	13.55	14.4	13.55	4,019
October 09, 2025	14.65	14.05	14.05	14.65	13.9	6,020
October 08, 2025	14.8	14.4	14.4	15	14.4	6,811
October 07, 2025	14.85	14.8	14.8	15.05	14.6	5,659
October 06, 2025	14.45	14.8	14.8	14.8	14.45	3,274
October 03, 2025	14.25	14.35	14.35	14.35	14.15	1,301
October 02, 2025	14	14.1	14.1	14.15	14	1,157
October 01, 2025	14.15	14	14	14.2	13.9	394
September 30, 2025	14.15	13.9	13.9	14.25	13.75	3,746
September 29, 2025	13.95	14.15	14.15	14.2	13.9	2,541
September 26, 2025	14.3	13.9	13.9	14.3	13.7	6,986
September 25, 2025	14.15	14.3	14.3	14.6	14.15	4,958
September 24, 2025	13.85	14.05	14.05	14.15	13.8	2,825
September 23, 2025	13.75	13.75	13.75	13.95	13.75	3,606
September 22, 2025	13.85	13.8	13.8	13.85	13.45	6,365
September 19, 2025	13.7	13.6	13.6	13.7	13.45	1,183
September 18, 2025	13.2	13.6	13.6	13.7	13.15	7,664
September 17, 2025	13.15	13.15	13.15	13.15	13.05	1,476
September 16, 2025	13	13	13	13.2	12.95	3,330
September 15, 2025	13	13.1	13.1	13.1	12.8	3,100
September 12, 2025	13.35	12.85	12.85	13.35	12.85	2,826

Nabaltec AG (NTG.DE) XETRA