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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.3	12.15	12.15	12.3	12.1	1,400
February 19, 2026	12.3	12.2	12.2	12.4	12.1	3,888
February 18, 2026	12.55	12.4	12.4	12.55	12.3	2,044
February 17, 2026	12.35	12.4	12.4	12.4	12.3	460
February 16, 2026	12.5	12.3	12.3	12.55	12.15	8,939
February 13, 2026	12.35	12.3	12.3	12.5	12.1	12,377
February 12, 2026	12.2	12.2	12.2	12.5	12.2	5,497
February 11, 2026	12.55	12.05	12.05	12.8	12.05	12,891
February 10, 2026	11.95	12.75	12.75	12.8	11.95	10,824
February 09, 2026	12	12	12	12.2	12	8,455
February 06, 2026	11.9	12	12	12	11.85	5,490
February 05, 2026	11.95	11.7	11.7	12	11.7	2,269
February 04, 2026	11.6	12	12	12.05	11.6	20,260
February 03, 2026	12	11.95	11.95	12.1	11.85	3,553
February 02, 2026	12.15	12.1	12.1	12.15	11.8	6,879
January 30, 2026	12.1	12.05	12.05	12.2	12.05	4,291
January 29, 2026	12.2	12	12	12.25	11.95	2,763
January 28, 2026	12.15	12.15	12.15	12.15	12.1	1,603
January 27, 2026	12.55	12.25	12.25	12.55	12.25	3,984
January 26, 2026	12.1	12.45	12.45	12.45	12.1	2,770
January 23, 2026	12.15	12.15	12.15	12.35	12.1	5,243
January 22, 2026	12.3	12.2	12.2	12.3	12.2	1,032
January 21, 2026	12.25	12.15	12.15	12.25	12.1	752
January 20, 2026	12.25	12.15	12.15	12.25	12.1	4,590
January 19, 2026	12.45	12.35	12.35	12.5	12.2	3,950
January 16, 2026	13	12.65	12.65	13.05	12.55	6,891
January 15, 2026	12.85	12.8	12.8	12.95	12.65	10,046
January 14, 2026	12.85	12.8	12.8	12.85	12.5	2,730
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

Nabaltec AG (NTG.DE) XETRA