Nabaltec AG (ETR:NTG)
Germany
· Delayed Price · Currency is EUR 11.00
-0.10 (-0.90%)
At close: Mar 6, 2026
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.15 | 11.20 | 10.95 | 10.95 | 10.95 | -3.10% | 544 |
| Mar 5, 2026 | 12.15 | 12.35 | 11.30 | 11.30 | 11.30 | -8.13% | 640 |
| Mar 4, 2026 | 12.30 | 12.30 | 12.05 | 12.30 | 12.30 | 1.23% | 300 |
| Mar 3, 2026 | 12.40 | 12.75 | 12.00 | 12.15 | 12.15 | -2.80% | 40 |
| Mar 2, 2026 | 12.45 | 12.60 | 12.45 | 12.50 | 12.50 | - | - |
| Feb 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Feb 26, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.40% | 440 |
| Feb 25, 2026 | 12.10 | 12.80 | 12.10 | 12.65 | 12.65 | 4.55% | 250 |
| Feb 24, 2026 | 12.05 | 12.15 | 12.05 | 12.10 | 12.10 | - | 656 |
| Feb 23, 2026 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -0.41% | 55 |
| Feb 20, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Feb 19, 2026 | 12.20 | 12.45 | 12.15 | 12.15 | 12.15 | -1.22% | 420 |
| Feb 18, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | -0.40% | 33 |
| Feb 17, 2026 | 12.20 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | - |
| Feb 16, 2026 | 12.40 | 12.45 | 12.25 | 12.25 | 12.25 | -0.41% | 379 |
| Feb 13, 2026 | 12.25 | 12.35 | 12.25 | 12.30 | 12.30 | -0.40% | 200 |
| Feb 12, 2026 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 0.82% | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -3.54% | 100 |
| Feb 10, 2026 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | 5.83% | 500 |
| Feb 9, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 170 |
| Feb 6, 2026 | 11.55 | 11.90 | 11.55 | 11.90 | 11.90 | 1.28% | - |
| Feb 5, 2026 | 11.90 | 11.90 | 11.65 | 11.75 | 11.75 | -1.67% | 260 |
| Feb 4, 2026 | 11.65 | 11.95 | 11.50 | 11.95 | 11.95 | 1.70% | - |
| Feb 3, 2026 | 11.90 | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 260 |
| Feb 2, 2026 | 11.90 | 12.05 | 11.90 | 12.00 | 12.00 | -0.41% | - |
| Jan 30, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 28, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Jan 27, 2026 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | 0.41% | - |
| Jan 26, 2026 | 12.00 | 12.35 | 12.00 | 12.25 | 12.25 | - | 750 |
| Jan 23, 2026 | 12.50 | 12.50 | 12.20 | 12.25 | 12.25 | - | - |
| Jan 22, 2026 | 12.25 | 12.25 | 12.15 | 12.25 | 12.25 | 0.41% | - |
| Jan 21, 2026 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.83% | - |
| Jan 20, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Jan 19, 2026 | 12.85 | 12.85 | 12.25 | 12.25 | 12.25 | -2.39% | 289 |
| Jan 16, 2026 | 12.65 | 12.80 | 12.55 | 12.55 | 12.55 | -2.71% | - |
| Jan 15, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 2.79% | 720 |
| Jan 14, 2026 | 12.75 | 12.85 | 12.55 | 12.55 | 12.55 | -1.18% | 200 |
| Jan 13, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -0.39% | - |
| Jan 12, 2026 | 12.75 | 12.90 | 12.65 | 12.75 | 12.75 | 1.19% | 484 |
| Jan 9, 2026 | 12.50 | 12.60 | 12.30 | 12.60 | 12.60 | -0.40% | 3,000 |
| Jan 8, 2026 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | -1.17% | - |
| Jan 7, 2026 | 12.65 | 12.80 | 12.65 | 12.80 | 12.80 | 0.39% | - |
| Jan 6, 2026 | 12.85 | 12.95 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Jan 5, 2026 | 12.55 | 12.95 | 12.55 | 12.95 | 12.95 | 4.02% | - |
| Jan 2, 2026 | 12.15 | 12.65 | 12.15 | 12.45 | 12.45 | 4.18% | 1,500 |
| Dec 30, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Dec 29, 2025 | 12.05 | 12.05 | 11.95 | 11.95 | 11.95 | -0.83% | - |
| Dec 23, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 51 |
| Dec 22, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Dec 19, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | - | - |
| Dec 18, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -1.23% | 1,500 |
| Dec 17, 2025 | 12.20 | 12.25 | 12.15 | 12.15 | 12.15 | -0.82% | - |
| Dec 16, 2025 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | - | - |
| Dec 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 12, 2025 | 12.25 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | - |
| Dec 11, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | - | - |
| Dec 10, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Dec 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Dec 8, 2025 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 0.41% | - |
| Dec 5, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -2.78% | 1 |
| Dec 3, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -0.40% | 1,473 |
| Dec 2, 2025 | 12.80 | 12.95 | 12.65 | 12.65 | 12.65 | -0.39% | 500 |
| Dec 1, 2025 | 13.00 | 13.20 | 12.70 | 12.70 | 12.70 | 2.83% | 3,615 |
| Nov 28, 2025 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 39 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | - |
| Nov 26, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.41% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 24, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 0.40% | - |
| Nov 21, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -3.14% | - |
| Nov 20, 2025 | 12.45 | 12.75 | 12.30 | 12.75 | 12.75 | 2.82% | - |
| Nov 19, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 12.40 | -2.75% | 436 |
| Nov 18, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | -0.39% | - |
| Nov 17, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 14, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.15% | - |
| Nov 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Nov 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Nov 11, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Nov 10, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.38% | - |
| Nov 7, 2025 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 0.38% | - |
| Nov 6, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | - |
| Nov 5, 2025 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | -1.14% | - |
| Nov 4, 2025 | 12.85 | 13.20 | 12.85 | 13.15 | 13.15 | 1.54% | 5,000 |
| Nov 3, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | - |
| Oct 31, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 6 |
| Oct 30, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | - |
| Oct 29, 2025 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | - | - |
| Oct 28, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Oct 27, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -1.52% | 500 |
| Oct 24, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.76% | - |
| Oct 23, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 22, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -3.30% | - |
| Oct 21, 2025 | 13.40 | 13.65 | 13.35 | 13.65 | 13.65 | 1.49% | - |
| Oct 20, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 2.28% | 50 |
| Oct 17, 2025 | 13.20 | 13.40 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Oct 16, 2025 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -3.96% | 200 |
| Oct 15, 2025 | 14.05 | 14.15 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Oct 14, 2025 | 13.85 | 14.15 | 13.85 | 14.15 | 14.15 | 1.80% | - |
| Oct 13, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | -1.77% | - |