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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	13.35	13.25	13.25	13.4	13.25	803
September 10, 2025	13.05	13.45	13.45	13.5	13.05	2,133
September 09, 2025	13.1	13.25	13.25	13.9	13.1	1,260
September 08, 2025	13	12.9	12.9	13	12.9	530
September 05, 2025	13	12.9	12.9	13	12.9	5,727
September 04, 2025	13.2	13.25	13.25	13.35	13.15	351
September 03, 2025	13.6	13.15	13.15	13.8	13.15	1,114
September 02, 2025	13.9	13.85	13.85	13.9	13.8	99
September 01, 2025	13.65	13.8	13.8	13.8	13.6	625
August 29, 2025	13.65	13.7	13.7	13.7	13.65	1,067
August 28, 2025	13.3	13.55	13.55	13.65	13.3	3,687
August 27, 2025	13.3	13.15	13.15	13.35	13.15	2,600
August 26, 2025	13.5	13.3	13.3	13.5	12.85	7,652
August 25, 2025	13.8	13.5	13.5	13.8	13.5	1,436
August 22, 2025	13.5	13.7	13.7	13.75	13.2	9,489
August 21, 2025	13.05	13.5	13.5	13.5	13.05	4,068
August 20, 2025	13.1	13.2	13.2	13.35	13.05	2,547
August 19, 2025	12.8	13.4	13.4	13.4	12.4	23,455
August 18, 2025	13.2	13.05	13.05	13.2	13	22,736

Nabaltec AG (NTG.DE) XETRA