National Bank of Canada (FRA:NBC)
Germany
· Delayed Price · Currency is EUR 103.45
+0.45 (0.44%)
At close: Dec 4, 2025
National Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 2.42% | - |
| Dec 4, 2025 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.44% | - |
| Dec 3, 2025 | 105.05 | 106.30 | 103.00 | 103.00 | 103.00 | -0.34% | 1,200 |
| Dec 2, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | -0.29% | - |
| Dec 1, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -0.10% | - |
| Nov 28, 2025 | 103.45 | 103.75 | 103.45 | 103.75 | 103.75 | 0.68% | 74 |
| Nov 27, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 1.33% | - |
| Nov 26, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 1.19% | - |
| Nov 25, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 0.25% | - |
| Nov 24, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0.63% | - |
| Nov 21, 2025 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | -0.78% | - |
| Nov 20, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.80% | - |
| Nov 19, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.83% | - |
| Nov 18, 2025 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | -0.60% | - |
| Nov 17, 2025 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | 0.24% | - |
| Nov 14, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | -1.50% | - |
| Nov 13, 2025 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 1.52% | - |
| Nov 12, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 1.49% | - |
| Nov 11, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 97.68 | 0.72% | - |
| Nov 10, 2025 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 0.85% | - |
| Nov 7, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 96.16 | -1.15% | - |
| Nov 6, 2025 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | 0.29% | - |
| Nov 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.25% | - |
| Nov 4, 2025 | 97.00 | 97.24 | 97.00 | 97.24 | 97.24 | 0.54% | 30 |
| Nov 3, 2025 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 0.71% | - |
| Oct 31, 2025 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | 0.50% | - |
| Oct 30, 2025 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | -0.97% | - |
| Oct 29, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Oct 28, 2025 | 95.36 | 96.00 | 95.36 | 96.00 | 96.00 | 1.10% | 10 |
| Oct 27, 2025 | 94.96 | 94.96 | 94.96 | 94.96 | 94.96 | 0.91% | - |
| Oct 24, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.47% | - |
| Oct 23, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.30% | - |
| Oct 22, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | 0.79% | - |
| Oct 21, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 0.80% | - |
| Oct 20, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 0.61% | - |
| Oct 17, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -1.08% | - |
| Oct 16, 2025 | 92.88 | 92.90 | 92.88 | 92.90 | 92.90 | -0.75% | 50 |
| Oct 15, 2025 | 92.88 | 93.60 | 92.88 | 93.60 | 93.60 | 0.62% | 150 |
| Oct 14, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.35% | - |
| Oct 13, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | 0.11% | - |
| Oct 10, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.59% | - |
| Oct 9, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -1.05% | - |
| Oct 8, 2025 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | - | - |
| Oct 7, 2025 | 92.40 | 93.04 | 92.40 | 93.04 | 93.04 | 0.26% | 100 |
| Oct 6, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | 1.69% | - |
| Oct 3, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | 0.04% | - |
| Oct 2, 2025 | 91.28 | 91.28 | 91.22 | 91.22 | 91.22 | 1.45% | 148 |
| Oct 1, 2025 | 89.92 | 89.92 | 89.92 | 89.92 | 89.92 | -1.21% | - |
| Sep 30, 2025 | 91.02 | 91.02 | 91.02 | 91.02 | 91.02 | -1.07% | - |
| Sep 29, 2025 | 91.74 | 92.00 | 91.74 | 92.00 | 92.00 | 0.17% | 110 |
| Sep 26, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.12 | -1.75% | - |
| Sep 25, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 92.74 | 0.78% | - |
| Sep 24, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.03 | -0.39% | - |
| Sep 23, 2025 | 93.12 | 93.12 | 93.12 | 93.12 | 92.39 | -0.60% | - |
| Sep 22, 2025 | 93.68 | 93.68 | 93.68 | 93.68 | 92.94 | 1.45% | - |
| Sep 19, 2025 | 92.34 | 92.34 | 92.34 | 92.34 | 91.61 | -0.28% | - |
| Sep 18, 2025 | 92.60 | 92.60 | 92.60 | 92.60 | 91.87 | 0.52% | - |
| Sep 17, 2025 | 92.12 | 92.12 | 92.12 | 92.12 | 91.39 | -0.80% | - |
| Sep 16, 2025 | 92.86 | 92.86 | 92.86 | 92.86 | 92.13 | 0.96% | - |
| Sep 15, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.26 | -0.02% | - |
| Sep 12, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.27 | 0.72% | - |
| Sep 11, 2025 | 91.34 | 91.34 | 91.34 | 91.34 | 90.62 | 0.62% | - |
| Sep 10, 2025 | 90.78 | 90.78 | 90.78 | 90.78 | 90.06 | 1.16% | - |
| Sep 9, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.03 | -0.27% | - |
| Sep 8, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.27 | 0.47% | - |
| Sep 5, 2025 | 89.66 | 89.66 | 89.56 | 89.56 | 88.85 | -0.25% | - |
| Sep 4, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.07 | -0.07% | - |
| Sep 3, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.13 | 0.27% | - |
| Sep 2, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 88.89 | 0.34% | - |
| Sep 1, 2025 | 89.30 | 89.30 | 89.30 | 89.30 | 88.60 | 0.20% | - |
| Aug 29, 2025 | 89.12 | 89.12 | 89.12 | 89.12 | 88.42 | -1.26% | - |
| Aug 28, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 89.55 | -3.44% | - |
| Aug 27, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 92.74 | 0.13% | - |
| Aug 26, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 92.62 | -0.06% | - |
| Aug 25, 2025 | 93.42 | 93.42 | 93.42 | 93.42 | 92.68 | -0.09% | - |
| Aug 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 92.76 | 0.62% | - |
| Aug 21, 2025 | 92.92 | 92.92 | 92.92 | 92.92 | 92.19 | -0.36% | - |
| Aug 20, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.53 | -0.06% | - |
| Aug 19, 2025 | 93.32 | 93.32 | 93.32 | 93.32 | 92.58 | 0.45% | - |
| Aug 18, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.17 | -0.62% | - |
| Aug 15, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 92.74 | 0.75% | - |
| Aug 14, 2025 | 92.46 | 92.78 | 92.46 | 92.78 | 92.05 | 0.94% | 160 |
| Aug 13, 2025 | 91.92 | 91.92 | 91.92 | 91.92 | 91.20 | 0.13% | - |
| Aug 12, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.08 | 0.37% | - |
| Aug 11, 2025 | 91.52 | 91.52 | 91.46 | 91.46 | 90.74 | 0.29% | - |
| Aug 8, 2025 | 91.20 | 91.20 | 91.20 | 91.20 | 90.48 | 0.88% | - |
| Aug 7, 2025 | 90.52 | 90.52 | 90.40 | 90.40 | 89.69 | -0.62% | - |
| Aug 6, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.24 | -0.29% | - |
| Aug 5, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.50 | 1.54% | - |
| Aug 4, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.13 | -0.99% | - |
| Aug 1, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.02 | -0.57% | - |
| Jul 31, 2025 | 91.26 | 91.26 | 91.26 | 91.26 | 90.54 | 0.15% | - |
| Jul 30, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 90.40 | 0.26% | - |
| Jul 29, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.16 | 0.80% | - |
| Jul 28, 2025 | 90.16 | 90.16 | 90.16 | 90.16 | 89.45 | -0.02% | - |
| Jul 25, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 89.47 | 0.62% | - |
| Jul 24, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 88.91 | 0.16% | - |
| Jul 23, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 88.77 | 0.43% | - |
| Jul 22, 2025 | 89.02 | 89.10 | 89.02 | 89.10 | 88.40 | -0.76% | 32 |
| Jul 21, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | 89.07 | 0.07% | - |