Northern Data AG (ETR:NB2)
Germany
· Delayed Price · Currency is EUR 9.68
-0.52 (-5.10%)
At close: Mar 6, 2026
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.54 | 11.48 | 9.68 | 9.68 | 9.68 | -5.10% | 140,859 |
| Mar 5, 2026 | 9.89 | 10.34 | 9.89 | 10.20 | 10.20 | 2.00% | 60,827 |
| Mar 4, 2026 | 9.91 | 10.11 | 9.75 | 10.00 | 10.00 | 0.76% | 84,662 |
| Mar 3, 2026 | 10.08 | 10.08 | 9.79 | 9.93 | 9.93 | -2.70% | 153,792 |
| Mar 2, 2026 | 10.54 | 10.55 | 10.03 | 10.20 | 10.20 | -2.86% | 44,533 |
| Feb 27, 2026 | 11.10 | 11.28 | 10.16 | 10.50 | 10.50 | -6.08% | 535,043 |
| Feb 26, 2026 | 11.39 | 11.39 | 11.00 | 11.18 | 11.18 | 0.45% | 40,120 |
| Feb 25, 2026 | 11.00 | 11.19 | 10.92 | 11.13 | 11.13 | 1.18% | 52,847 |
| Feb 24, 2026 | 11.52 | 11.65 | 11.00 | 11.00 | 11.00 | -5.09% | 94,884 |
| Feb 23, 2026 | 11.80 | 12.03 | 11.59 | 11.59 | 11.59 | -1.78% | 59,588 |
| Feb 20, 2026 | 12.00 | 12.03 | 11.56 | 11.80 | 11.80 | -1.67% | 74,223 |
| Feb 19, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.33% | 18,150 |
| Feb 18, 2026 | 12.08 | 12.31 | 11.94 | 12.04 | 12.04 | 0.33% | 23,711 |
| Feb 17, 2026 | 12.21 | 12.21 | 11.95 | 12.00 | 12.00 | -0.83% | 52,914 |
| Feb 16, 2026 | 12.67 | 12.67 | 12.00 | 12.10 | 12.10 | -3.97% | 22,921 |
| Feb 13, 2026 | 12.94 | 12.94 | 12.55 | 12.60 | 12.60 | -1.95% | 59,375 |
| Feb 12, 2026 | 12.76 | 12.94 | 12.59 | 12.85 | 12.85 | -0.85% | 47,839 |
| Feb 11, 2026 | 12.75 | 12.98 | 12.57 | 12.96 | 12.96 | 0.70% | 28,211 |
| Feb 10, 2026 | 12.66 | 12.97 | 12.54 | 12.87 | 12.87 | 1.18% | 13,791 |
| Feb 9, 2026 | 12.95 | 12.99 | 12.56 | 12.72 | 12.72 | -0.63% | 43,058 |
| Feb 6, 2026 | 12.68 | 12.94 | 12.58 | 12.80 | 12.80 | 0.47% | 59,801 |
| Feb 5, 2026 | 12.78 | 12.85 | 12.51 | 12.74 | 12.74 | -0.31% | 39,264 |
| Feb 4, 2026 | 12.68 | 12.90 | 12.57 | 12.78 | 12.78 | 0.39% | 36,240 |
| Feb 3, 2026 | 13.12 | 13.12 | 12.72 | 12.73 | 12.73 | -3.41% | 15,466 |
| Feb 2, 2026 | 12.81 | 13.18 | 12.52 | 13.18 | 13.18 | 2.09% | 36,622 |
| Jan 30, 2026 | 12.96 | 13.17 | 12.74 | 12.91 | 12.91 | -0.69% | 40,201 |
| Jan 29, 2026 | 13.10 | 13.14 | 12.53 | 13.00 | 13.00 | -2.48% | 15,434 |
| Jan 28, 2026 | 13.04 | 13.33 | 12.94 | 13.33 | 13.33 | 1.83% | 15,055 |
| Jan 27, 2026 | 12.74 | 13.15 | 12.74 | 13.09 | 13.09 | 1.87% | 31,706 |
| Jan 26, 2026 | 12.88 | 13.06 | 12.74 | 12.85 | 12.85 | -1.76% | 22,653 |
| Jan 23, 2026 | 12.79 | 13.21 | 12.79 | 13.08 | 13.08 | 1.79% | 15,924 |
| Jan 22, 2026 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | 1.26% | 25,846 |
| Jan 21, 2026 | 12.56 | 12.70 | 12.46 | 12.69 | 12.69 | 0.71% | 25,071 |
| Jan 20, 2026 | 12.56 | 12.76 | 12.50 | 12.60 | 12.60 | -0.24% | 41,762 |
| Jan 19, 2026 | 12.74 | 13.00 | 12.43 | 12.63 | 12.63 | -1.02% | 70,638 |
| Jan 16, 2026 | 12.68 | 12.77 | 12.50 | 12.76 | 12.76 | 1.27% | 52,036 |
| Jan 15, 2026 | 12.99 | 13.05 | 12.50 | 12.60 | 12.60 | -3.08% | 31,818 |
| Jan 14, 2026 | 12.68 | 13.18 | 12.54 | 13.00 | 13.00 | 3.34% | 52,727 |
| Jan 13, 2026 | 12.65 | 12.80 | 12.40 | 12.58 | 12.58 | -0.71% | 52,859 |
| Jan 12, 2026 | 12.64 | 12.92 | 11.43 | 12.67 | 12.67 | -0.86% | 186,540 |
| Jan 9, 2026 | 12.99 | 13.39 | 12.78 | 12.78 | 12.78 | -1.69% | 33,098 |
| Jan 8, 2026 | 12.67 | 13.23 | 12.67 | 13.00 | 13.00 | 0.39% | 35,199 |
| Jan 7, 2026 | 13.36 | 13.38 | 12.34 | 12.95 | 12.95 | -4.07% | 67,859 |
| Jan 6, 2026 | 13.55 | 13.55 | 12.57 | 13.50 | 13.50 | 1.28% | 38,988 |
| Jan 5, 2026 | 13.66 | 13.74 | 13.08 | 13.33 | 13.33 | -3.20% | 69,766 |
| Jan 2, 2026 | 15.33 | 15.33 | 13.52 | 13.77 | 13.77 | -11.45% | 61,824 |
| Dec 30, 2025 | 13.85 | 15.55 | 13.58 | 15.55 | 15.55 | 10.44% | 86,615 |
| Dec 29, 2025 | 13.06 | 14.10 | 13.00 | 14.08 | 14.08 | 7.15% | 84,364 |
| Dec 23, 2025 | 12.79 | 13.26 | 12.58 | 13.14 | 13.14 | 1.23% | 130,924 |
| Dec 22, 2025 | 12.01 | 13.04 | 12.01 | 12.98 | 12.98 | 6.83% | 157,940 |
| Dec 19, 2025 | 14.00 | 14.00 | 11.65 | 12.15 | 12.15 | -12.78% | 357,076 |
| Dec 18, 2025 | 13.61 | 14.09 | 13.61 | 13.93 | 13.93 | 0.94% | 12,218 |
| Dec 17, 2025 | 14.02 | 14.29 | 13.75 | 13.80 | 13.80 | -1.36% | 28,723 |
| Dec 16, 2025 | 14.47 | 14.47 | 13.70 | 13.99 | 13.99 | -3.85% | 42,686 |
| Dec 15, 2025 | 15.01 | 15.09 | 14.24 | 14.55 | 14.55 | -2.87% | 45,199 |
| Dec 12, 2025 | 14.57 | 15.16 | 14.40 | 14.98 | 14.98 | 3.10% | 25,263 |
| Dec 11, 2025 | 14.06 | 14.57 | 14.06 | 14.53 | 14.53 | 1.96% | 28,643 |
| Dec 10, 2025 | 14.29 | 14.35 | 14.10 | 14.25 | 14.25 | -3.00% | 27,551 |
| Dec 9, 2025 | 14.29 | 14.81 | 14.28 | 14.69 | 14.69 | 1.66% | 33,305 |
| Dec 8, 2025 | 14.80 | 14.92 | 14.23 | 14.45 | 14.45 | 0.28% | 20,561 |
| Dec 5, 2025 | 14.55 | 14.79 | 14.41 | 14.41 | 14.41 | -1.97% | 11,031 |
| Dec 4, 2025 | 15.09 | 15.45 | 14.51 | 14.70 | 14.70 | -0.94% | 85,118 |
| Dec 3, 2025 | 14.81 | 15.20 | 14.54 | 14.84 | 14.84 | -0.07% | 61,933 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.67 | 14.85 | 14.85 | 0.20% | 21,034 |
| Dec 1, 2025 | 14.99 | 15.03 | 14.34 | 14.82 | 14.82 | 0.47% | 45,276 |
| Nov 28, 2025 | 14.39 | 14.75 | 14.18 | 14.75 | 14.75 | 2.79% | 49,787 |
| Nov 27, 2025 | 14.23 | 14.63 | 14.23 | 14.35 | 14.35 | 0.84% | 43,239 |
| Nov 26, 2025 | 13.94 | 14.28 | 13.81 | 14.23 | 14.23 | 3.12% | 34,902 |
| Nov 25, 2025 | 13.93 | 14.21 | 13.80 | 13.80 | 13.80 | -0.43% | 22,302 |
| Nov 24, 2025 | 13.39 | 13.89 | 13.38 | 13.86 | 13.86 | 1.69% | 78,267 |
| Nov 21, 2025 | 12.84 | 13.63 | 12.84 | 13.63 | 13.63 | 0.96% | 30,650 |
| Nov 20, 2025 | 14.20 | 14.24 | 13.34 | 13.50 | 13.50 | -5.92% | 90,238 |
| Nov 19, 2025 | 15.01 | 15.01 | 14.22 | 14.35 | 14.35 | -4.21% | 73,948 |
| Nov 18, 2025 | 15.24 | 15.25 | 14.74 | 14.98 | 14.98 | -3.48% | 110,529 |
| Nov 17, 2025 | 16.10 | 16.27 | 15.46 | 15.52 | 15.52 | -4.49% | 163,443 |
| Nov 14, 2025 | 14.82 | 16.57 | 14.82 | 16.25 | 16.25 | 8.33% | 181,566 |
| Nov 13, 2025 | 15.50 | 15.70 | 14.50 | 15.00 | 15.00 | -5.00% | 175,541 |
| Nov 12, 2025 | 15.88 | 16.50 | 15.64 | 15.79 | 15.79 | -5.45% | 163,914 |
| Nov 11, 2025 | 15.16 | 17.30 | 14.71 | 16.70 | 16.70 | 7.88% | 428,535 |
| Nov 10, 2025 | 12.50 | 17.68 | 12.30 | 15.48 | 15.48 | 31.52% | 973,318 |
| Nov 7, 2025 | 12.91 | 13.06 | 11.61 | 11.77 | 11.77 | -10.49% | 124,055 |
| Nov 6, 2025 | 12.50 | 13.17 | 12.44 | 13.15 | 13.15 | 7.70% | 50,758 |
| Nov 5, 2025 | 13.37 | 13.50 | 12.15 | 12.21 | 12.21 | -10.42% | 93,854 |
| Nov 4, 2025 | 14.20 | 14.35 | 13.55 | 13.63 | 13.63 | -5.22% | 58,616 |
| Nov 3, 2025 | 14.50 | 14.88 | 14.07 | 14.38 | 14.38 | -3.23% | 48,487 |
| Oct 31, 2025 | 14.62 | 14.90 | 14.46 | 14.86 | 14.86 | 3.48% | 39,637 |
| Oct 30, 2025 | 14.20 | 15.01 | 14.10 | 14.36 | 14.36 | -3.62% | 76,845 |
| Oct 29, 2025 | 13.98 | 14.90 | 13.98 | 14.90 | 14.90 | 4.05% | 101,511 |
| Oct 28, 2025 | 14.40 | 14.40 | 13.87 | 14.32 | 14.32 | 0.21% | 23,775 |
| Oct 27, 2025 | 14.15 | 14.60 | 14.02 | 14.29 | 14.29 | 1.42% | 41,410 |
| Oct 24, 2025 | 13.71 | 14.09 | 13.61 | 14.09 | 14.09 | 3.00% | 38,429 |
| Oct 23, 2025 | 13.70 | 13.77 | 13.01 | 13.68 | 13.68 | 0.81% | 66,201 |
| Oct 22, 2025 | 14.05 | 14.20 | 13.18 | 13.57 | 13.57 | -2.79% | 341,518 |
| Oct 21, 2025 | 14.66 | 14.70 | 13.57 | 13.96 | 13.96 | -6.25% | 112,918 |
| Oct 20, 2025 | 14.88 | 15.07 | 14.63 | 14.89 | 14.89 | 7.28% | 81,620 |
| Oct 17, 2025 | 15.00 | 15.12 | 13.50 | 13.88 | 13.88 | -8.74% | 207,618 |
| Oct 16, 2025 | 16.21 | 16.21 | 15.20 | 15.21 | 15.21 | -6.40% | 116,241 |
| Oct 15, 2025 | 16.11 | 16.55 | 15.92 | 16.25 | 16.25 | 1.69% | 119,824 |
| Oct 14, 2025 | 17.27 | 17.27 | 15.73 | 15.98 | 15.98 | -7.25% | 110,101 |
| Oct 13, 2025 | 17.00 | 17.69 | 17.00 | 17.23 | 17.23 | 1.47% | 62,091 |