Northern Data AG (ETR:NB2)
Germany
· Delayed Price · Currency is EUR 14.41
-0.29 (-1.97%)
At close: Dec 5, 2025
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 17.22 | 17.50 | 16.80 | 16.98 | 16.98 | -2.25% | 101,099 |
| Oct 9, 2025 | 17.90 | 17.90 | 17.15 | 17.37 | 17.37 | -3.07% | 98,970 |
| Oct 8, 2025 | 18.39 | 18.39 | 17.48 | 17.92 | 17.92 | 2.40% | 49,709 |
| Oct 7, 2025 | 17.50 | 18.12 | 17.49 | 17.50 | 17.50 | - | 81,010 |
| Oct 6, 2025 | 17.60 | 18.00 | 17.50 | 17.50 | 17.50 | -0.85% | 66,817 |
| Oct 3, 2025 | 17.41 | 17.80 | 17.40 | 17.65 | 17.65 | 2.26% | 50,427 |
| Oct 2, 2025 | 17.30 | 17.80 | 17.23 | 17.26 | 17.26 | 0.12% | 76,573 |
| Oct 1, 2025 | 17.49 | 17.98 | 16.70 | 17.24 | 17.24 | -1.77% | 155,775 |
| Sep 30, 2025 | 17.30 | 17.65 | 16.65 | 17.55 | 17.55 | 0.29% | 94,416 |
| Sep 29, 2025 | 17.00 | 17.70 | 17.00 | 17.50 | 17.50 | 3.37% | 74,718 |
| Sep 26, 2025 | 18.51 | 18.60 | 16.48 | 16.93 | 16.93 | -9.17% | 316,762 |
| Sep 25, 2025 | 18.61 | 19.00 | 18.55 | 18.64 | 18.64 | -1.11% | 24,446 |
| Sep 24, 2025 | 18.77 | 18.99 | 18.45 | 18.85 | 18.85 | 0.05% | 34,874 |
| Sep 23, 2025 | 18.43 | 19.08 | 18.35 | 18.84 | 18.84 | 3.18% | 59,265 |
| Sep 22, 2025 | 17.67 | 18.59 | 17.60 | 18.26 | 18.26 | 1.73% | 93,905 |
| Sep 19, 2025 | 17.74 | 17.95 | 17.00 | 17.95 | 17.95 | 2.28% | 655,715 |
| Sep 18, 2025 | 17.44 | 17.87 | 17.31 | 17.55 | 17.55 | 1.15% | 97,822 |
| Sep 17, 2025 | 17.51 | 17.92 | 17.14 | 17.35 | 17.35 | -0.57% | 157,396 |
| Sep 16, 2025 | 18.59 | 18.71 | 17.45 | 17.45 | 17.45 | -6.78% | 134,485 |
| Sep 15, 2025 | 18.21 | 19.20 | 16.58 | 18.72 | 18.72 | 1.74% | 414,903 |
| Sep 12, 2025 | 19.26 | 19.27 | 18.07 | 18.40 | 18.40 | -3.41% | 74,675 |
| Sep 11, 2025 | 18.69 | 19.10 | 18.40 | 19.05 | 19.05 | 2.75% | 51,817 |
| Sep 10, 2025 | 18.63 | 19.21 | 18.47 | 18.54 | 18.54 | - | 62,336 |
| Sep 9, 2025 | 17.79 | 18.57 | 17.55 | 18.54 | 18.54 | 4.57% | 41,671 |
| Sep 8, 2025 | 17.60 | 17.93 | 16.91 | 17.73 | 17.73 | 3.62% | 66,983 |
| Sep 5, 2025 | 17.45 | 17.78 | 16.98 | 17.11 | 17.11 | -2.23% | 89,501 |
| Sep 4, 2025 | 17.30 | 17.72 | 17.30 | 17.50 | 17.50 | -0.11% | 35,956 |
| Sep 3, 2025 | 16.81 | 17.65 | 16.81 | 17.52 | 17.52 | 3.55% | 25,138 |
| Sep 2, 2025 | 17.50 | 17.50 | 16.80 | 16.92 | 16.92 | -1.34% | 64,322 |
| Sep 1, 2025 | 17.00 | 17.43 | 17.00 | 17.15 | 17.15 | 0.88% | 29,787 |
| Aug 29, 2025 | 16.91 | 17.67 | 16.91 | 17.00 | 17.00 | -0.29% | 93,705 |
| Aug 28, 2025 | 17.25 | 17.52 | 16.63 | 17.05 | 17.05 | -0.53% | 176,587 |
| Aug 27, 2025 | 17.20 | 17.56 | 16.91 | 17.14 | 17.14 | -1.15% | 57,863 |
| Aug 26, 2025 | 17.67 | 17.70 | 17.07 | 17.34 | 17.34 | -1.92% | 62,273 |
| Aug 25, 2025 | 17.51 | 18.09 | 17.40 | 17.68 | 17.68 | 1.26% | 43,511 |
| Aug 22, 2025 | 17.46 | 17.95 | 17.23 | 17.46 | 17.46 | -0.57% | 55,484 |
| Aug 21, 2025 | 17.60 | 17.74 | 17.39 | 17.56 | 17.56 | 0.34% | 31,346 |
| Aug 20, 2025 | 18.25 | 18.25 | 17.02 | 17.50 | 17.50 | -4.11% | 122,471 |
| Aug 19, 2025 | 17.00 | 18.25 | 16.56 | 18.25 | 18.25 | 7.35% | 222,774 |
| Aug 18, 2025 | 17.75 | 17.78 | 16.88 | 17.00 | 17.00 | -0.64% | 102,948 |
| Aug 15, 2025 | 17.50 | 18.32 | 17.11 | 17.11 | 17.11 | -2.73% | 136,906 |
| Aug 14, 2025 | 17.74 | 18.20 | 17.18 | 17.59 | 17.59 | -2.44% | 82,782 |
| Aug 13, 2025 | 17.80 | 18.36 | 17.50 | 18.03 | 18.03 | -1.26% | 111,256 |
| Aug 12, 2025 | 19.25 | 19.61 | 17.50 | 18.26 | 18.26 | -1.88% | 138,485 |
| Aug 11, 2025 | 23.00 | 23.00 | 16.40 | 18.61 | 18.61 | -19.16% | 630,085 |
| Aug 8, 2025 | 23.56 | 23.80 | 22.30 | 23.02 | 23.02 | -1.37% | 61,685 |
| Aug 7, 2025 | 22.98 | 24.30 | 22.98 | 23.34 | 23.34 | 3.18% | 76,898 |
| Aug 6, 2025 | 21.18 | 22.78 | 21.18 | 22.62 | 22.62 | 8.13% | 53,742 |
| Aug 5, 2025 | 21.02 | 21.44 | 20.86 | 20.92 | 20.92 | - | 33,731 |
| Aug 4, 2025 | 20.98 | 21.48 | 20.60 | 20.92 | 20.92 | -0.10% | 43,432 |
| Aug 1, 2025 | 21.46 | 21.64 | 20.92 | 20.94 | 20.94 | -1.69% | 41,770 |
| Jul 31, 2025 | 22.50 | 23.14 | 21.30 | 21.30 | 21.30 | -8.90% | 105,776 |
| Jul 30, 2025 | 22.22 | 23.42 | 22.16 | 23.38 | 23.38 | 6.08% | 40,405 |
| Jul 29, 2025 | 23.12 | 23.52 | 22.04 | 22.04 | 22.04 | -5.16% | 62,247 |
| Jul 28, 2025 | 24.22 | 24.60 | 23.24 | 23.24 | 23.24 | -2.84% | 42,037 |
| Jul 25, 2025 | 23.00 | 24.28 | 23.00 | 23.92 | 23.92 | 2.05% | 54,303 |
| Jul 24, 2025 | 23.56 | 24.30 | 23.10 | 23.44 | 23.44 | -0.51% | 60,980 |
| Jul 23, 2025 | 23.40 | 23.94 | 23.10 | 23.56 | 23.56 | 2.35% | 35,355 |
| Jul 22, 2025 | 23.52 | 23.52 | 22.40 | 23.02 | 23.02 | -1.96% | 37,635 |
| Jul 21, 2025 | 23.06 | 23.50 | 22.86 | 23.48 | 23.48 | 1.21% | 24,859 |