Northern Data AG (ETR:NB2)
Germany
· Delayed Price · Currency is EUR 11.88
+0.08 (0.68%)
Apr 28, 2026, 5:35 PM CET
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.91 | 12.26 | 11.84 | 11.88 | 11.88 | 0.68% | 34,277 |
| Apr 27, 2026 | 11.60 | 12.07 | 11.58 | 11.80 | 11.80 | 2.43% | 53,548 |
| Apr 24, 2026 | 11.31 | 12.08 | 11.31 | 11.52 | 11.52 | 1.05% | 46,963 |
| Apr 23, 2026 | 11.39 | 11.92 | 11.35 | 11.40 | 11.40 | -0.44% | 50,805 |
| Apr 22, 2026 | 11.39 | 11.95 | 11.39 | 11.45 | 11.45 | -0.17% | 39,730 |
| Apr 21, 2026 | 11.60 | 12.16 | 11.26 | 11.47 | 11.47 | 2.87% | 79,399 |
| Apr 20, 2026 | 11.22 | 11.78 | 11.00 | 11.15 | 11.15 | 0.36% | 109,911 |
| Apr 17, 2026 | 10.60 | 11.13 | 10.51 | 11.11 | 11.11 | 0.63% | 66,189 |
| Apr 16, 2026 | 9.78 | 11.27 | 9.71 | 11.04 | 11.04 | 14.46% | 115,941 |
| Apr 15, 2026 | 9.64 | 9.83 | 9.17 | 9.65 | 9.65 | -0.16% | 93,266 |
| Apr 14, 2026 | 9.31 | 9.78 | 9.16 | 9.66 | 9.66 | 6.56% | 70,510 |
| Apr 13, 2026 | 8.79 | 9.23 | 8.65 | 9.07 | 9.07 | 3.66% | 84,986 |
| Apr 10, 2026 | 8.59 | 9.01 | 8.59 | 8.75 | 8.75 | 3.92% | 53,201 |
| Apr 9, 2026 | 8.51 | 8.80 | 8.37 | 8.42 | 8.42 | -1.06% | 59,143 |
| Apr 8, 2026 | 8.50 | 8.80 | 8.45 | 8.51 | 8.51 | 2.16% | 55,830 |
| Apr 7, 2026 | 8.31 | 8.49 | 8.26 | 8.33 | 8.33 | -1.13% | 43,557 |
| Apr 2, 2026 | 8.60 | 8.60 | 8.33 | 8.42 | 8.42 | -0.88% | 30,075 |
| Apr 1, 2026 | 8.60 | 8.76 | 8.50 | 8.50 | 8.50 | -0.23% | 63,948 |
| Mar 31, 2026 | 8.71 | 9.03 | 8.50 | 8.52 | 8.52 | -2.96% | 66,155 |
| Mar 30, 2026 | 9.03 | 9.06 | 8.78 | 8.78 | 8.78 | -3.31% | 67,144 |
| Mar 27, 2026 | 9.30 | 9.30 | 9.05 | 9.08 | 9.08 | -2.31% | 16,834 |
| Mar 26, 2026 | 9.01 | 9.40 | 8.90 | 9.29 | 9.29 | 1.86% | 56,548 |
| Mar 25, 2026 | 9.29 | 9.59 | 8.99 | 9.12 | 9.12 | -0.87% | 100,112 |
| Mar 24, 2026 | 10.31 | 10.31 | 9.02 | 9.20 | 9.20 | -10.68% | 106,603 |
| Mar 23, 2026 | 9.23 | 10.50 | 9.07 | 10.30 | 10.30 | 6.74% | 121,199 |
| Mar 20, 2026 | 9.69 | 10.08 | 9.52 | 9.65 | 9.65 | 1.58% | 97,834 |
| Mar 19, 2026 | 9.81 | 9.81 | 9.32 | 9.50 | 9.50 | -3.16% | 109,613 |
| Mar 18, 2026 | 10.18 | 10.18 | 9.80 | 9.81 | 9.81 | -1.90% | 43,061 |
| Mar 17, 2026 | 10.55 | 10.73 | 10.00 | 10.00 | 10.00 | -5.48% | 41,831 |
| Mar 16, 2026 | 10.66 | 10.80 | 10.58 | 10.58 | 10.58 | 0.38% | 9,166 |
| Mar 13, 2026 | 10.59 | 10.99 | 10.54 | 10.54 | 10.54 | -0.47% | 45,251 |
| Mar 12, 2026 | 10.14 | 10.59 | 9.92 | 10.59 | 10.59 | 4.64% | 33,359 |
| Mar 11, 2026 | 10.04 | 10.24 | 10.03 | 10.12 | 10.12 | -0.30% | 27,881 |
| Mar 10, 2026 | 10.16 | 10.28 | 10.11 | 10.15 | 10.15 | 1.50% | 22,947 |
| Mar 9, 2026 | 9.22 | 10.00 | 9.07 | 10.00 | 10.00 | 3.31% | 123,415 |
| 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 |