Northern Data AG (FRA:NB2)
Germany
· Delayed Price · Currency is EUR 14.76
-0.10 (-0.67%)
At close: Dec 4, 2025
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% | - |
| Dec 3, 2025 | 14.67 | 14.86 | 14.67 | 14.86 | 14.86 | 0.61% | 80 |
| Dec 2, 2025 | 14.53 | 14.77 | 14.53 | 14.77 | 14.77 | 0.07% | - |
| Dec 1, 2025 | 14.34 | 14.89 | 14.34 | 14.76 | 14.76 | 1.72% | 30 |
| Nov 28, 2025 | 13.97 | 14.51 | 13.97 | 14.51 | 14.51 | 3.05% | - |
| Nov 27, 2025 | 13.92 | 14.08 | 13.92 | 14.08 | 14.08 | 1.22% | - |
| Nov 26, 2025 | 13.80 | 13.91 | 13.71 | 13.91 | 13.91 | 2.88% | 250 |
| Nov 25, 2025 | 13.48 | 14.23 | 13.48 | 13.52 | 13.52 | -0.44% | 180 |
| Nov 24, 2025 | 13.57 | 13.58 | 13.57 | 13.58 | 13.58 | 0.15% | - |
| Nov 21, 2025 | 13.13 | 13.56 | 13.13 | 13.56 | 13.56 | 0.37% | - |
| Nov 20, 2025 | 13.97 | 13.97 | 13.51 | 13.51 | 13.51 | -3.98% | 15,721 |
| Nov 19, 2025 | 14.41 | 14.41 | 14.07 | 14.07 | 14.07 | -4.16% | - |
| Nov 18, 2025 | 15.03 | 15.03 | 14.68 | 14.68 | 14.68 | -3.61% | - |
| Nov 17, 2025 | 15.35 | 15.44 | 15.23 | 15.23 | 15.23 | -2.06% | 120 |
| Nov 14, 2025 | 14.60 | 15.58 | 14.60 | 15.55 | 15.55 | 4.36% | 121 |
| Nov 13, 2025 | 15.11 | 15.11 | 14.31 | 14.90 | 14.90 | -5.52% | 30 |
| Nov 12, 2025 | 16.28 | 16.28 | 15.31 | 15.77 | 15.77 | -4.48% | - |
| Nov 11, 2025 | 15.61 | 17.01 | 15.61 | 16.51 | 16.51 | 9.48% | 442 |
| Nov 10, 2025 | 12.61 | 17.29 | 12.61 | 15.08 | 15.08 | 26.72% | 780 |
| Nov 7, 2025 | 12.62 | 13.04 | 11.55 | 11.90 | 11.90 | -6.30% | 344 |
| Nov 6, 2025 | 11.86 | 12.70 | 11.86 | 12.70 | 12.70 | -0.39% | - |
| Nov 5, 2025 | 13.53 | 13.53 | 12.75 | 12.75 | 12.75 | -7.54% | 250 |
| Nov 4, 2025 | 13.95 | 13.95 | 13.79 | 13.79 | 13.79 | -1.50% | 1,600 |
| Nov 3, 2025 | 14.48 | 14.48 | 14.00 | 14.00 | 14.00 | -3.98% | - |
| Oct 31, 2025 | 13.97 | 14.58 | 13.97 | 14.58 | 14.58 | 3.62% | - |
| Oct 30, 2025 | 14.11 | 14.11 | 14.07 | 14.07 | 14.07 | -1.68% | - |
| Oct 29, 2025 | 13.50 | 14.71 | 13.50 | 14.31 | 14.31 | 4.45% | 128 |
| Oct 28, 2025 | 13.87 | 13.87 | 13.70 | 13.70 | 13.70 | -2.70% | - |
| Oct 27, 2025 | 13.77 | 14.08 | 13.77 | 14.08 | 14.08 | 1.96% | - |
| Oct 24, 2025 | 13.43 | 13.81 | 13.43 | 13.81 | 13.81 | 3.21% | - |
| Oct 23, 2025 | 13.27 | 13.38 | 13.12 | 13.38 | 13.38 | -0.82% | 47 |
| Oct 22, 2025 | 13.63 | 13.77 | 13.49 | 13.49 | 13.49 | -3.16% | 30 |
| Oct 21, 2025 | 14.51 | 14.51 | 13.93 | 13.93 | 13.93 | -3.06% | - |
| Oct 20, 2025 | 14.69 | 14.74 | 14.37 | 14.37 | 14.37 | 1.34% | 117 |
| Oct 17, 2025 | 14.41 | 14.41 | 13.48 | 14.18 | 14.18 | -2.27% | 400 |
| Oct 16, 2025 | 15.96 | 16.04 | 14.51 | 14.51 | 14.51 | -9.43% | 110 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.02 | 16.02 | 16.02 | -3.49% | - |
| Oct 14, 2025 | 16.98 | 16.99 | 16.42 | 16.60 | 16.60 | -2.81% | 1,340 |
| Oct 13, 2025 | 16.91 | 17.08 | 16.91 | 17.08 | 17.08 | 1.61% | - |
| Oct 10, 2025 | 17.13 | 17.13 | 16.81 | 16.81 | 16.81 | -2.44% | - |
| Oct 9, 2025 | 17.61 | 17.67 | 17.23 | 17.23 | 17.23 | -2.38% | 20 |
| Oct 8, 2025 | 17.46 | 17.70 | 17.46 | 17.65 | 17.65 | 0.80% | 60 |
| Oct 7, 2025 | 17.15 | 17.60 | 17.15 | 17.51 | 17.51 | 1.45% | 150 |
| Oct 6, 2025 | 17.25 | 17.26 | 17.25 | 17.26 | 17.26 | -0.86% | - |
| Oct 3, 2025 | 16.96 | 17.41 | 16.96 | 17.41 | 17.41 | 1.46% | - |
| Oct 2, 2025 | 17.11 | 17.20 | 17.11 | 17.16 | 17.16 | 0.29% | 144 |
| Oct 1, 2025 | 17.16 | 17.16 | 17.11 | 17.11 | 17.11 | -0.70% | - |
| Sep 30, 2025 | 16.91 | 17.23 | 16.91 | 17.23 | 17.23 | 1.29% | - |
| Sep 29, 2025 | 16.71 | 17.65 | 16.71 | 17.01 | 17.01 | 1.19% | 90 |
| Sep 26, 2025 | 18.42 | 18.42 | 16.81 | 16.81 | 16.81 | -9.23% | - |
| Sep 25, 2025 | 18.75 | 18.75 | 18.52 | 18.52 | 18.52 | 0.33% | - |
| Sep 24, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.43% | - |
| Sep 23, 2025 | 17.85 | 19.06 | 17.85 | 18.54 | 18.54 | 3.29% | 186 |
| Sep 22, 2025 | 17.10 | 17.95 | 17.10 | 17.95 | 17.95 | 3.16% | - |
| Sep 19, 2025 | 17.14 | 17.40 | 17.14 | 17.40 | 17.40 | 0.93% | - |
| Sep 18, 2025 | 17.11 | 17.24 | 17.11 | 17.24 | 17.24 | 0.70% | - |
| Sep 17, 2025 | 17.45 | 17.45 | 17.12 | 17.12 | 17.12 | -2.45% | 70 |
| Sep 16, 2025 | 18.29 | 18.29 | 17.55 | 17.55 | 17.55 | -4.57% | 6 |
| Sep 15, 2025 | 18.10 | 18.39 | 18.00 | 18.39 | 18.39 | 1.04% | 50 |
| Sep 12, 2025 | 18.59 | 18.59 | 18.20 | 18.20 | 18.20 | -3.81% | - |
| Sep 11, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.92 | 5.11% | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Sep 9, 2025 | 17.18 | 18.00 | 17.18 | 18.00 | 18.00 | 3.87% | - |
| Sep 8, 2025 | 17.00 | 17.33 | 17.00 | 17.33 | 17.33 | 1.35% | - |
| Sep 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Sep 4, 2025 | 16.90 | 17.65 | 16.90 | 17.20 | 17.20 | 1.18% | 20 |
| Sep 3, 2025 | 16.72 | 17.00 | 16.72 | 17.00 | 17.00 | 0.12% | - |
| Sep 2, 2025 | 17.20 | 17.20 | 16.98 | 16.98 | 16.98 | -3.74% | 400 |
| Sep 1, 2025 | 16.92 | 17.64 | 16.92 | 17.64 | 17.64 | 3.70% | 400 |
| Aug 29, 2025 | 16.90 | 17.33 | 16.90 | 17.01 | 17.01 | 0.35% | 100 |
| Aug 28, 2025 | 17.04 | 17.04 | 16.95 | 16.95 | 16.95 | -1.11% | - |
| Aug 27, 2025 | 17.11 | 17.14 | 17.11 | 17.14 | 17.14 | -0.41% | - |
| Aug 26, 2025 | 17.27 | 17.27 | 17.21 | 17.21 | 17.21 | -0.92% | - |
| Aug 25, 2025 | 17.36 | 17.37 | 17.36 | 17.37 | 17.37 | 0.64% | 30 |
| Aug 22, 2025 | 17.36 | 17.97 | 17.26 | 17.26 | 17.26 | -1.15% | 50 |
| Aug 21, 2025 | 17.21 | 17.58 | 17.21 | 17.46 | 17.46 | 0.87% | 20 |
| Aug 20, 2025 | 18.01 | 18.01 | 17.22 | 17.31 | 17.31 | -4.42% | 145 |
| Aug 19, 2025 | 16.86 | 18.11 | 16.86 | 18.11 | 18.11 | 6.78% | - |
| Aug 18, 2025 | 16.71 | 16.96 | 16.71 | 16.96 | 16.96 | 0.47% | - |
| Aug 15, 2025 | 17.41 | 17.59 | 16.88 | 16.88 | 16.88 | -2.76% | 6,193 |
| Aug 14, 2025 | 17.42 | 17.50 | 17.11 | 17.36 | 17.36 | -2.31% | 794 |
| Aug 13, 2025 | 17.61 | 18.02 | 17.45 | 17.77 | 17.77 | -1.61% | 89 |
| Aug 12, 2025 | 18.76 | 19.05 | 18.06 | 18.06 | 18.06 | -3.42% | 150 |
| Aug 11, 2025 | 24.88 | 24.88 | 16.83 | 18.70 | 18.70 | -17.77% | 5,464 |
| Aug 8, 2025 | 23.22 | 23.22 | 22.74 | 22.74 | 22.74 | -1.22% | 100 |
| Aug 7, 2025 | 22.22 | 23.02 | 22.22 | 23.02 | 23.02 | 3.60% | - |
| Aug 6, 2025 | 21.30 | 22.22 | 21.30 | 22.22 | 22.22 | 4.32% | - |
| Aug 5, 2025 | 20.64 | 21.30 | 20.64 | 21.30 | 21.30 | 2.31% | 5 |
| Aug 4, 2025 | 20.72 | 20.82 | 20.72 | 20.82 | 20.82 | -1.33% | - |
| Aug 1, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Jul 31, 2025 | 23.02 | 23.32 | 21.22 | 21.30 | 21.30 | -7.55% | 2,126 |
| Jul 30, 2025 | 22.50 | 23.04 | 22.30 | 23.04 | 23.04 | 1.77% | 200 |
| Jul 29, 2025 | 23.02 | 23.02 | 22.38 | 22.64 | 22.64 | -1.39% | 25 |
| Jul 28, 2025 | 24.22 | 24.22 | 22.96 | 22.96 | 22.96 | -2.63% | 100 |
| Jul 25, 2025 | 22.92 | 23.90 | 22.92 | 23.58 | 23.58 | -0.67% | - |
| Jul 24, 2025 | 23.32 | 23.74 | 23.22 | 23.74 | 23.74 | 3.13% | 20 |
| Jul 23, 2025 | 23.02 | 23.82 | 23.02 | 23.02 | 23.02 | 1.41% | 140 |
| Jul 22, 2025 | 23.14 | 23.56 | 22.52 | 22.70 | 22.70 | -1.90% | 54 |
| Jul 21, 2025 | 24.04 | 24.04 | 22.94 | 23.14 | 23.14 | -0.34% | 175 |
| Jul 18, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | - |