Nabaltec AG (ETR:NTG)
Germany
· Delayed Price · Currency is EUR 10.70
-0.05 (-0.47%)
Apr 28, 2026, 11:00 PM CET
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.80 | 10.90 | 10.60 | 10.70 | 10.70 | -0.47% | 6,148 |
| Apr 27, 2026 | 10.80 | 10.85 | 10.70 | 10.75 | 10.75 | -0.46% | 3,325 |
| Apr 24, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | -0.92% | 577 |
| Apr 23, 2026 | 10.95 | 10.95 | 10.80 | 10.90 | 10.90 | -0.46% | 5,384 |
| Apr 22, 2026 | 10.90 | 11.00 | 10.80 | 10.95 | 10.95 | 1.39% | 1,870 |
| Apr 21, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 1,587 |
| Apr 20, 2026 | 10.80 | 10.85 | 10.75 | 10.80 | 10.80 | - | 9,337 |
| Apr 17, 2026 | 10.65 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | 8,131 |
| Apr 16, 2026 | 10.35 | 10.65 | 10.35 | 10.60 | 10.60 | 1.44% | 12,327 |
| Apr 15, 2026 | 10.40 | 10.50 | 10.40 | 10.45 | 10.45 | -0.48% | 590 |
| Apr 14, 2026 | 10.35 | 10.50 | 10.35 | 10.50 | 10.50 | 0.48% | 1,357 |
| Apr 13, 2026 | 10.35 | 10.50 | 10.30 | 10.45 | 10.45 | 0.48% | 2,905 |
| Apr 10, 2026 | 10.40 | 10.45 | 10.30 | 10.40 | 10.40 | -0.48% | 3,935 |
| Apr 9, 2026 | 10.35 | 10.50 | 10.35 | 10.45 | 10.45 | - | 1,663 |
| Apr 8, 2026 | 10.45 | 10.65 | 10.35 | 10.45 | 10.45 | - | 6,661 |
| Apr 7, 2026 | 10.35 | 10.60 | 10.35 | 10.45 | 10.45 | 1.46% | 4,122 |
| Apr 2, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.48% | 6,378 |
| Apr 1, 2026 | 10.25 | 10.55 | 10.20 | 10.35 | 10.35 | 1.47% | 10,311 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.15 | 10.20 | 10.20 | 0.49% | 1,584 |
| Mar 30, 2026 | 10.10 | 10.20 | 10.05 | 10.15 | 10.15 | -0.98% | 2,788 |
| Mar 27, 2026 | 10.30 | 10.30 | 10.15 | 10.25 | 10.25 | 0.99% | 448 |
| Mar 26, 2026 | 10.45 | 10.45 | 10.10 | 10.15 | 10.15 | -3.33% | 15,748 |
| Mar 25, 2026 | 10.10 | 10.60 | 10.10 | 10.50 | 10.50 | 1.94% | 6,404 |
| Mar 24, 2026 | 10.25 | 10.45 | 10.20 | 10.30 | 10.30 | - | 4,842 |
| Mar 23, 2026 | 10.30 | 10.35 | 10.15 | 10.30 | 10.30 | -0.96% | 9,720 |
| Mar 20, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 3,821 |
| Mar 19, 2026 | 10.60 | 10.65 | 10.45 | 10.45 | 10.45 | -1.88% | 3,329 |
| Mar 18, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 6,204 |
| Mar 17, 2026 | 10.60 | 10.75 | 10.60 | 10.70 | 10.70 | 1.42% | 6,645 |
| Mar 16, 2026 | 10.55 | 10.70 | 10.35 | 10.55 | 10.55 | -0.47% | 16,417 |
| Mar 13, 2026 | 10.55 | 10.80 | 10.50 | 10.60 | 10.60 | -0.47% | 11,135 |
| Mar 12, 2026 | 10.50 | 10.70 | 10.45 | 10.65 | 10.65 | 0.95% | 5,866 |
| Mar 11, 2026 | 10.85 | 10.90 | 10.55 | 10.55 | 10.55 | -1.86% | 7,711 |
| Mar 10, 2026 | 10.60 | 10.85 | 10.45 | 10.75 | 10.75 | -0.46% | 32,962 |
| Mar 9, 2026 | 10.50 | 10.80 | 10.25 | 10.80 | 10.80 | -1.82% | 22,037 |
| Mar 6, 2026 | 11.25 | 11.30 | 10.95 | 11.00 | 11.00 | -0.90% | 11,007 |
| Mar 5, 2026 | 12.85 | 12.85 | 10.80 | 11.10 | 11.10 | -10.84% | 75,116 |
| Mar 4, 2026 | 11.95 | 12.45 | 11.95 | 12.45 | 12.45 | 5.06% | 7,129 |
| Mar 3, 2026 | 12.80 | 12.80 | 11.80 | 11.85 | 11.85 | -5.95% | 9,857 |
| Mar 2, 2026 | 12.65 | 12.65 | 12.40 | 12.60 | 12.60 | 0.40% | 5,028 |
| Feb 27, 2026 | 12.55 | 12.65 | 12.50 | 12.55 | 12.55 | 0.40% | 4,818 |
| Feb 26, 2026 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -2.72% | 4,092 |
| Feb 25, 2026 | 12.20 | 12.85 | 12.20 | 12.85 | 12.85 | 7.08% | 14,575 |
| Feb 24, 2026 | 12.05 | 12.20 | 12.00 | 12.00 | 12.00 | 0.84% | 2,499 |
| Feb 23, 2026 | 12.25 | 12.25 | 11.90 | 11.90 | 11.90 | -2.06% | 9,094 |
| Feb 20, 2026 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | -0.41% | 1,400 |
| Feb 19, 2026 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | -1.61% | 3,888 |
| Feb 18, 2026 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | - | 2,544 |
| Feb 17, 2026 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 460 |
| Feb 16, 2026 | 12.50 | 12.55 | 12.15 | 12.30 | 12.30 | - | 8,939 |
| Feb 13, 2026 | 12.35 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 12,377 |
| Feb 12, 2026 | 12.20 | 12.50 | 12.20 | 12.20 | 12.20 | 1.24% | 5,497 |
| Feb 11, 2026 | 12.55 | 12.80 | 12.05 | 12.05 | 12.05 | -5.49% | 12,891 |
| Feb 10, 2026 | 11.95 | 12.80 | 11.95 | 12.75 | 12.75 | 6.25% | 10,824 |
| Feb 9, 2026 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | - | 8,455 |
| Feb 6, 2026 | 11.90 | 12.00 | 11.85 | 12.00 | 12.00 | 2.56% | 5,490 |
| Feb 5, 2026 | 11.95 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 2,269 |
| Feb 4, 2026 | 11.60 | 12.05 | 11.60 | 12.00 | 12.00 | 0.42% | 20,260 |
| Feb 3, 2026 | 12.00 | 12.10 | 11.85 | 11.95 | 11.95 | -1.24% | 3,553 |
| Feb 2, 2026 | 12.15 | 12.15 | 11.80 | 12.10 | 12.10 | 0.41% | 6,879 |
| Jan 30, 2026 | 12.10 | 12.20 | 12.05 | 12.05 | 12.05 | 0.42% | 4,291 |
| Jan 29, 2026 | 12.20 | 12.25 | 11.95 | 12.00 | 12.00 | -1.23% | 2,663 |
| Jan 28, 2026 | 12.15 | 12.15 | 12.10 | 12.15 | 12.15 | -0.82% | 1,603 |
| Jan 27, 2026 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -1.61% | 3,984 |
| Jan 26, 2026 | 12.10 | 12.45 | 12.10 | 12.45 | 12.45 | 2.47% | 2,770 |
| Jan 23, 2026 | 12.15 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 5,243 |
| Jan 22, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 0.41% | 1,032 |
| Jan 21, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | - | 752 |
| Jan 20, 2026 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -1.62% | 4,590 |
| Jan 19, 2026 | 12.45 | 12.50 | 12.20 | 12.35 | 12.35 | -2.37% | 3,950 |
| Jan 16, 2026 | 13.00 | 13.05 | 12.55 | 12.65 | 12.65 | -1.17% | 6,891 |
| Jan 15, 2026 | 12.85 | 12.95 | 12.65 | 12.80 | 12.80 | - | 10,046 |
| Jan 14, 2026 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | -0.39% | 2,730 |
| Jan 13, 2026 | 12.80 | 12.85 | 12.70 | 12.85 | 12.85 | - | 1,607 |
| Jan 12, 2026 | 12.95 | 12.95 | 12.70 | 12.85 | 12.85 | 1.18% | 2,022 |
| Jan 9, 2026 | 12.95 | 12.95 | 12.50 | 12.70 | 12.70 | 0.79% | 4,979 |
| Jan 8, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.70% | 2,789 |
| Jan 7, 2026 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | 1.57% | 1,702 |
| Jan 6, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.16% | 5,071 |
| Jan 5, 2026 | 12.55 | 13.05 | 12.55 | 12.90 | 12.90 | 3.61% | 24,002 |
| Jan 2, 2026 | 12.30 | 12.70 | 12.25 | 12.45 | 12.45 | 1.63% | 18,505 |
| Dec 30, 2025 | 11.95 | 12.25 | 11.95 | 12.25 | 12.25 | 2.94% | 2,166 |
| Dec 29, 2025 | 11.95 | 12.15 | 11.90 | 11.90 | 11.90 | -2.06% | 9,493 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.00 | 12.15 | 12.15 | -0.41% | 1,794 |
| Dec 22, 2025 | 12.15 | 12.20 | 12.05 | 12.20 | 12.20 | 0.83% | 3,897 |
| Dec 19, 2025 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 15,091 |
| Dec 18, 2025 | 12.25 | 12.25 | 11.85 | 12.00 | 12.00 | -1.23% | 56,809 |
| Dec 17, 2025 | 12.25 | 12.40 | 12.10 | 12.15 | 12.15 | -1.62% | 5,737 |
| Dec 16, 2025 | 12.30 | 12.35 | 12.15 | 12.35 | 12.35 | 0.41% | 3,071 |
| Dec 15, 2025 | 12.30 | 12.35 | 12.25 | 12.30 | 12.30 | - | 8,896 |
| Dec 12, 2025 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 1.23% | 4,878 |
| Dec 11, 2025 | 12.25 | 12.30 | 12.10 | 12.15 | 12.15 | -1.22% | 11,591 |
| Dec 10, 2025 | 12.25 | 12.30 | 12.15 | 12.30 | 12.30 | 0.41% | 4,084 |
| Dec 9, 2025 | 12.35 | 12.35 | 12.05 | 12.25 | 12.25 | 0.41% | 12,419 |
| Dec 8, 2025 | 12.25 | 12.35 | 12.10 | 12.20 | 12.20 | -0.41% | 13,088 |
| Dec 5, 2025 | 12.40 | 12.45 | 12.10 | 12.25 | 12.25 | -1.21% | 26,183 |
| Dec 4, 2025 | 12.55 | 12.70 | 12.25 | 12.40 | 12.40 | -2.75% | 44,792 |
| Dec 3, 2025 | 12.80 | 12.90 | 12.50 | 12.75 | 12.75 | -0.39% | 17,867 |
| Dec 2, 2025 | 12.90 | 13.10 | 12.60 | 12.80 | 12.80 | 0.39% | 20,541 |
| Dec 1, 2025 | 13.00 | 13.15 | 12.60 | 12.75 | 12.75 | 2.00% | 59,776 |