Nabors Industries Ltd. (FRA:NBI1)
Germany
· Delayed Price · Currency is EUR 47.00
+0.40 (0.86%)
At close: Dec 4, 2025
Nabors Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.40 | 49.80 | 48.40 | 49.80 | 49.80 | 5.96% | - |
| Dec 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Dec 3, 2025 | 42.80 | 46.60 | 42.80 | 46.60 | 46.60 | 8.37% | - |
| Dec 2, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Dec 1, 2025 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 2.83% | - |
| Nov 28, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Nov 27, 2025 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Nov 26, 2025 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Nov 25, 2025 | 40.00 | 42.80 | 40.00 | 42.80 | 42.80 | 6.47% | - |
| Nov 24, 2025 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 1.01% | - |
| Nov 21, 2025 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | - |
| Nov 20, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 18, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Nov 17, 2025 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | -3.83% | - |
| Nov 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Nov 13, 2025 | 41.60 | 41.60 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Nov 12, 2025 | 44.40 | 44.40 | 41.60 | 41.60 | 41.60 | -5.88% | - |
| Nov 11, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Nov 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Nov 7, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Nov 6, 2025 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Nov 5, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Nov 4, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 9.05% | - |
| Nov 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Oct 31, 2025 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Oct 30, 2025 | 44.40 | 44.40 | 42.20 | 42.20 | 42.20 | -4.95% | - |
| Oct 29, 2025 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 11.00% | - |
| Oct 28, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 27, 2025 | 40.60 | 40.60 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 24, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.52% | - |
| Oct 23, 2025 | 36.20 | 39.60 | 36.20 | 39.60 | 39.60 | 10.00% | - |
| Oct 22, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.86% | - |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Oct 20, 2025 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2.98% | - |
| Oct 17, 2025 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 15, 2025 | 34.40 | 34.40 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Oct 14, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Oct 13, 2025 | 32.00 | 34.60 | 32.00 | 34.60 | 34.60 | 10.19% | - |
| Oct 10, 2025 | 35.80 | 35.80 | 31.40 | 31.40 | 31.40 | -12.29% | - |
| Oct 9, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Oct 8, 2025 | 37.60 | 37.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Oct 7, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Oct 6, 2025 | 36.40 | 38.80 | 36.40 | 37.80 | 37.80 | 4.42% | 80 |
| Oct 3, 2025 | 34.80 | 36.20 | 34.80 | 36.20 | 36.20 | 5.23% | - |
| Oct 2, 2025 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Oct 1, 2025 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | 3.53% | - |
| Sep 30, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 26, 2025 | 34.00 | 34.80 | 34.00 | 34.80 | 34.80 | 3.57% | - |
| Sep 25, 2025 | 34.20 | 34.20 | 33.60 | 33.60 | 33.60 | -2.33% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 23, 2025 | 32.40 | 34.40 | 32.40 | 34.40 | 34.40 | 4.88% | - |
| Sep 22, 2025 | 32.00 | 32.80 | 32.00 | 32.80 | 32.80 | 3.80% | - |
| Sep 19, 2025 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| Sep 18, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -5.17% | - |
| Sep 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Sep 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Sep 15, 2025 | 36.00 | 36.00 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Sep 12, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Sep 11, 2025 | 36.00 | 36.00 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Sep 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Sep 9, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | - |
| Sep 8, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 2.48% | - |
| Sep 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 4, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 7.38% | - |
| Sep 3, 2025 | 31.60 | 31.60 | 29.80 | 29.80 | 29.80 | -4.49% | - |
| Sep 2, 2025 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 1, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Aug 28, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 27, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 4.79% | - |
| Aug 26, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Aug 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 11.03% | - |
| Aug 20, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| Aug 19, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | - |
| Aug 18, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Aug 15, 2025 | 28.60 | 28.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Aug 14, 2025 | 30.40 | 30.40 | 28.00 | 28.00 | 28.00 | -5.41% | - |
| Aug 13, 2025 | 30.00 | 30.00 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Aug 12, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.68% | - |
| Aug 11, 2025 | 30.20 | 30.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Aug 8, 2025 | 28.40 | 30.00 | 28.40 | 30.00 | 30.00 | 6.38% | - |
| Aug 7, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Aug 5, 2025 | 27.60 | 29.00 | 27.60 | 29.00 | 29.00 | 6.62% | - |
| Aug 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -9.93% | - |
| Aug 1, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 31, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 3.45% | - |
| Jul 30, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Jul 29, 2025 | 30.20 | 30.20 | 28.60 | 28.60 | 28.60 | -4.67% | - |
| Jul 28, 2025 | 28.20 | 30.00 | 28.20 | 30.00 | 30.00 | 7.91% | - |
| Jul 25, 2025 | 28.20 | 28.20 | 27.40 | 27.80 | 27.80 | -0.71% | - |
| Jul 24, 2025 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Jul 23, 2025 | 26.80 | 29.00 | 26.80 | 29.00 | 29.00 | 7.41% | - |
| Jul 22, 2025 | 25.80 | 27.00 | 25.40 | 27.00 | 27.00 | 5.47% | - |
| Jul 21, 2025 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | -5.19% | - |
| Jul 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 17, 2025 | 25.80 | 27.00 | 25.80 | 27.00 | 27.00 | 5.47% | - |