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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	13.85	13.75	13.75	13.85	13.75	909
August 14, 2025	13.8	13.8	13.8	13.85	13.6	681
August 13, 2025	13.75	13.8	13.8	13.8	13.5	6,139
August 12, 2025	13.8	13.8	13.8	13.95	13.8	960
August 11, 2025	14.15	13.8	13.8	14.2	13.8	1,826
August 08, 2025	14.15	14.15	14.15	14.2	14.1	244
August 07, 2025	13.8	14	14	14.15	13.75	1,891
August 06, 2025	13.9	13.9	13.9	13.95	13.85	215
August 05, 2025	13.85	13.85	13.85	13.9	13.85	699
August 04, 2025	13.9	13.7	13.7	14.15	13.7	1,922
August 01, 2025	14.35	13.8	13.8	14.35	13.8	3,780
July 31, 2025	14.25	14.1	14.1	14.25	14.1	1,750
July 30, 2025	14.25	14.2	14.2	14.45	14.2	290
July 29, 2025	14.45	14.3	14.3	14.45	14.25	1,834
July 28, 2025	14.6	14.4	14.4	14.65	14.2	3,866
July 25, 2025	14.6	14.2	14.2	14.6	14.2	157
July 24, 2025	14.7	14.4	14.4	15	14	9,055
July 23, 2025	14.6	14.7	14.7	14.7	14.6	172
July 22, 2025	14.6	14.4	14.4	14.6	14.4	3,123
July 21, 2025	14.7	14.6	14.6	14.7	14.45	1,639
July 18, 2025	14.35	14.45	14.45	14.6	14.35	281
July 17, 2025	14.85	14.35	14.35	14.85	14.35	3,076
July 16, 2025	14.8	14.75	14.75	14.85	14.6	2,362
July 15, 2025	14.95	14.7	14.7	14.95	14.7	2,345
July 14, 2025	14.75	14.7	14.7	14.95	14.7	937
July 11, 2025	14.8	14.95	14.95	15	14.8	260
July 10, 2025	15	14.8	14.8	15	14.8	162
July 09, 2025	14.7	14.95	14.95	14.95	14.7	1,564
July 08, 2025	14.35	14.7	14.7	14.75	14.35	2,680
July 07, 2025	14.9	14.5	14.5	14.9	14.5	3,051

Nabaltec AG (NTG.DE) XETRA