Northern Data AG (FRA:NB2)
Germany
· Delayed Price · Currency is EUR 9.52
-0.48 (-4.85%)
At close: Mar 6, 2026
Northern Data AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.90 | 9.90 | 9.52 | 9.52 | 9.52 | -4.85% | - |
| Mar 5, 2026 | 9.69 | 10.00 | 9.69 | 10.00 | 10.00 | 2.15% | - |
| Mar 4, 2026 | 9.91 | 9.91 | 9.79 | 9.79 | 9.79 | -2.20% | - |
| Mar 3, 2026 | 9.78 | 10.01 | 9.78 | 10.01 | 10.01 | - | 10 |
| Mar 2, 2026 | 10.20 | 10.20 | 10.01 | 10.01 | 10.01 | -2.82% | - |
| Feb 27, 2026 | 10.88 | 10.88 | 10.30 | 10.30 | 10.30 | -6.19% | - |
| Feb 26, 2026 | 10.83 | 10.98 | 10.83 | 10.98 | 10.98 | 0.46% | - |
| Feb 25, 2026 | 10.58 | 10.93 | 10.58 | 10.93 | 10.93 | 0.64% | - |
| Feb 24, 2026 | 11.16 | 11.16 | 10.86 | 10.86 | 10.86 | -4.57% | - |
| Feb 23, 2026 | 11.41 | 11.41 | 11.38 | 11.38 | 11.38 | -1.98% | - |
| Feb 20, 2026 | 11.70 | 11.70 | 11.61 | 11.61 | 11.61 | -1.69% | - |
| Feb 19, 2026 | 11.74 | 11.90 | 11.74 | 11.81 | 11.81 | -0.25% | 200 |
| Feb 18, 2026 | 11.70 | 11.84 | 11.70 | 11.84 | 11.84 | 0.34% | - |
| Feb 17, 2026 | 11.92 | 11.92 | 11.80 | 11.80 | 11.80 | -1.83% | - |
| Feb 16, 2026 | 12.49 | 12.49 | 12.02 | 12.02 | 12.02 | -4.53% | - |
| Feb 13, 2026 | 12.55 | 12.59 | 12.55 | 12.59 | 12.59 | -0.47% | - |
| Feb 12, 2026 | 12.52 | 12.65 | 12.52 | 12.65 | 12.65 | -0.86% | - |
| Feb 11, 2026 | 12.51 | 12.76 | 12.51 | 12.76 | 12.76 | 1.19% | - |
| Feb 10, 2026 | 12.40 | 12.61 | 12.40 | 12.61 | 12.61 | 0.16% | - |
| Feb 9, 2026 | 12.50 | 12.59 | 12.50 | 12.59 | 12.59 | -0.08% | - |
| Feb 6, 2026 | 12.43 | 12.60 | 12.43 | 12.60 | 12.60 | 0.56% | - |
| Feb 5, 2026 | 12.46 | 12.53 | 12.46 | 12.53 | 12.53 | -0.24% | - |
| Feb 4, 2026 | 12.36 | 12.56 | 12.36 | 12.56 | 12.56 | 0.40% | 100 |
| Feb 3, 2026 | 12.87 | 12.87 | 12.51 | 12.51 | 12.51 | -3.55% | - |
| Feb 2, 2026 | 12.41 | 12.97 | 12.41 | 12.97 | 12.97 | 2.05% | - |
| Jan 30, 2026 | 12.42 | 12.71 | 12.42 | 12.71 | 12.71 | 0.08% | - |
| Jan 29, 2026 | 13.03 | 13.03 | 12.70 | 12.70 | 12.70 | -3.27% | - |
| Jan 28, 2026 | 12.60 | 13.13 | 12.60 | 13.13 | 13.13 | 1.86% | 176 |
| Jan 27, 2026 | 12.55 | 12.89 | 12.55 | 12.89 | 12.89 | 1.90% | - |
| Jan 26, 2026 | 12.72 | 12.72 | 12.65 | 12.65 | 12.65 | -1.71% | - |
| Jan 23, 2026 | 12.55 | 12.87 | 12.55 | 12.87 | 12.87 | 1.74% | - |
| Jan 22, 2026 | 12.54 | 12.65 | 12.54 | 12.65 | 12.65 | 1.28% | - |
| Jan 21, 2026 | 12.28 | 12.49 | 12.28 | 12.49 | 12.49 | 0.89% | - |
| Jan 20, 2026 | 12.31 | 12.38 | 12.31 | 12.38 | 12.38 | -0.24% | - |
| Jan 19, 2026 | 12.25 | 12.41 | 12.25 | 12.41 | 12.41 | -1.12% | - |
| Jan 16, 2026 | 12.28 | 12.55 | 12.28 | 12.55 | 12.55 | 1.37% | - |
| Jan 15, 2026 | 12.59 | 12.59 | 12.38 | 12.38 | 12.38 | -3.21% | - |
| Jan 14, 2026 | 12.28 | 12.79 | 12.28 | 12.79 | 12.79 | 3.31% | 100 |
| Jan 13, 2026 | 12.32 | 12.72 | 12.32 | 12.38 | 12.38 | 0.90% | 200 |
| Jan 12, 2026 | 12.35 | 12.40 | 12.27 | 12.27 | 12.27 | -6.19% | 166 |
| Jan 9, 2026 | 12.70 | 13.08 | 12.70 | 13.08 | 13.08 | 2.19% | 100 |
| Jan 8, 2026 | 12.53 | 13.07 | 12.53 | 12.80 | 12.80 | 0.55% | 10 |
| Jan 7, 2026 | 13.08 | 13.08 | 12.73 | 12.73 | 12.73 | -4.14% | - |
| Jan 6, 2026 | 13.01 | 13.28 | 13.01 | 13.28 | 13.28 | 1.30% | 10 |
| Jan 5, 2026 | 13.77 | 13.77 | 13.11 | 13.11 | 13.11 | -5.48% | - |
| Jan 2, 2026 | 14.95 | 14.95 | 13.79 | 13.87 | 13.87 | -9.23% | 100 |
| Dec 30, 2025 | 13.44 | 15.28 | 13.44 | 15.28 | 15.28 | 11.37% | - |
| Dec 29, 2025 | 12.64 | 13.87 | 12.64 | 13.72 | 13.72 | 6.03% | 1,397 |
| Dec 23, 2025 | 12.68 | 13.15 | 12.65 | 12.94 | 12.94 | 1.25% | 263 |
| Dec 22, 2025 | 11.86 | 12.78 | 11.86 | 12.78 | 12.78 | 6.50% | - |
| Dec 19, 2025 | 13.51 | 13.51 | 12.00 | 12.00 | 12.00 | -12.47% | - |
| Dec 18, 2025 | 13.71 | 13.81 | 13.71 | 13.71 | 13.71 | -0.72% | 61 |
| Dec 17, 2025 | 13.68 | 14.01 | 13.68 | 13.81 | 13.81 | 0.22% | 1,500 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.60 | 13.78 | 13.78 | -3.97% | 70 |
| Dec 15, 2025 | 14.66 | 14.66 | 14.35 | 14.35 | 14.35 | -2.78% | - |
| Dec 12, 2025 | 14.21 | 14.76 | 14.21 | 14.76 | 14.76 | 3.14% | - |
| Dec 11, 2025 | 13.92 | 14.31 | 13.92 | 14.31 | 14.31 | 0.49% | - |
| Dec 10, 2025 | 14.03 | 14.24 | 14.03 | 14.24 | 14.24 | 1.50% | - |
| Dec 9, 2025 | 14.08 | 14.08 | 14.03 | 14.03 | 14.03 | 0.72% | 300 |
| Dec 8, 2025 | 14.11 | 14.40 | 13.93 | 13.93 | 13.93 | -2.93% | 70 |
| Dec 5, 2025 | 14.40 | 14.40 | 14.35 | 14.35 | 14.35 | -2.78% | - |
| 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% | - |