Nabaltec AG (FRA:NTG)
Germany
· Delayed Price · Currency is EUR 12.25
-0.35 (-2.78%)
At close: Dec 4, 2025
Nabaltec AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 12.70 | 12.25 | 12.25 | 12.25 | -2.78% | 1 |
| Dec 3, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | -0.40% | 1,473 |
| Dec 2, 2025 | 12.80 | 12.95 | 12.65 | 12.65 | 12.65 | -0.39% | 500 |
| Dec 1, 2025 | 13.00 | 13.20 | 12.70 | 12.70 | 12.70 | 2.83% | 3,615 |
| Nov 28, 2025 | 12.45 | 12.50 | 12.35 | 12.35 | 12.35 | -0.40% | 39 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.35 | 12.40 | 12.40 | 0.40% | - |
| Nov 26, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.41% | - |
| Nov 25, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Nov 24, 2025 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 0.40% | - |
| Nov 21, 2025 | 12.40 | 12.50 | 12.35 | 12.35 | 12.35 | -3.14% | - |
| Nov 20, 2025 | 12.45 | 12.75 | 12.30 | 12.75 | 12.75 | 2.82% | - |
| Nov 19, 2025 | 12.65 | 12.70 | 12.40 | 12.40 | 12.40 | -2.75% | 436 |
| Nov 18, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | -0.39% | - |
| Nov 17, 2025 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 14, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.15% | - |
| Nov 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Nov 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | - |
| Nov 11, 2025 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Nov 10, 2025 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 0.38% | - |
| Nov 7, 2025 | 12.75 | 13.10 | 12.75 | 13.10 | 13.10 | 0.38% | - |
| Nov 6, 2025 | 12.90 | 13.05 | 12.90 | 13.05 | 13.05 | 0.38% | - |
| Nov 5, 2025 | 13.30 | 13.30 | 12.85 | 13.00 | 13.00 | -1.14% | - |
| Nov 4, 2025 | 12.85 | 13.20 | 12.85 | 13.15 | 13.15 | 1.54% | 5,000 |
| Nov 3, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | - |
| Oct 31, 2025 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | -0.39% | 6 |
| Oct 30, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.78% | - |
| Oct 29, 2025 | 12.85 | 12.90 | 12.85 | 12.85 | 12.85 | - | - |
| Oct 28, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Oct 27, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -1.52% | 500 |
| Oct 24, 2025 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 0.76% | - |
| Oct 23, 2025 | 13.15 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 22, 2025 | 13.45 | 13.45 | 13.20 | 13.20 | 13.20 | -3.30% | - |
| Oct 21, 2025 | 13.40 | 13.65 | 13.35 | 13.65 | 13.65 | 1.49% | - |
| Oct 20, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 2.28% | 50 |
| Oct 17, 2025 | 13.20 | 13.40 | 13.15 | 13.15 | 13.15 | -1.50% | - |
| Oct 16, 2025 | 13.85 | 13.85 | 13.35 | 13.35 | 13.35 | -3.96% | 200 |
| Oct 15, 2025 | 14.05 | 14.15 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Oct 14, 2025 | 13.85 | 14.15 | 13.85 | 14.15 | 14.15 | 1.80% | - |
| Oct 13, 2025 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | -1.77% | - |
| Oct 10, 2025 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | -0.35% | - |
| Oct 9, 2025 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -1.05% | 344 |
| Oct 8, 2025 | 14.40 | 14.70 | 14.35 | 14.35 | 14.35 | -2.71% | - |
| Oct 7, 2025 | 14.65 | 14.80 | 14.60 | 14.75 | 14.75 | 1.03% | 700 |
| Oct 6, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 3.18% | - |
| Oct 3, 2025 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | - |
| Oct 2, 2025 | 14.05 | 14.15 | 13.80 | 14.05 | 14.05 | - | 500 |
| Oct 1, 2025 | 14.10 | 14.10 | 13.80 | 14.05 | 14.05 | 0.36% | 200 |
| Sep 30, 2025 | 14.05 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Sep 29, 2025 | 14.05 | 14.20 | 13.95 | 14.20 | 14.20 | 2.53% | - |
| Sep 26, 2025 | 13.85 | 14.30 | 13.85 | 13.85 | 13.85 | -3.48% | - |
| Sep 25, 2025 | 13.75 | 14.55 | 13.75 | 14.35 | 14.35 | 2.87% | 400 |
| Sep 24, 2025 | 13.75 | 13.95 | 13.75 | 13.95 | 13.95 | 1.09% | - |
| Sep 23, 2025 | 13.75 | 13.85 | 13.75 | 13.80 | 13.80 | 1.10% | 500 |
| Sep 22, 2025 | 13.10 | 13.65 | 13.10 | 13.65 | 13.65 | 1.11% | - |
| Sep 19, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | - | - |
| Sep 18, 2025 | 13.20 | 13.50 | 13.00 | 13.50 | 13.50 | 4.25% | - |
| Sep 17, 2025 | 12.75 | 12.95 | 12.75 | 12.95 | 12.95 | -0.38% | - |
| Sep 16, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | -0.76% | - |
| Sep 15, 2025 | 13.05 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Sep 12, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.89% | - |
| Sep 11, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 1.53% | - |
| Sep 10, 2025 | 12.90 | 13.35 | 12.90 | 13.05 | 13.05 | 2.35% | - |
| Sep 9, 2025 | 12.90 | 13.15 | 12.75 | 12.75 | 12.75 | -1.16% | - |
| Sep 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | - |
| Sep 5, 2025 | 13.00 | 13.00 | 12.80 | 12.95 | 12.95 | -1.15% | 30 |
| Sep 4, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.38% | - |
| Sep 3, 2025 | 13.55 | 13.60 | 13.15 | 13.15 | 13.15 | -3.66% | 126 |
| Sep 2, 2025 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | 0.37% | - |
| Sep 1, 2025 | 13.55 | 13.60 | 13.55 | 13.60 | 13.60 | 0.37% | - |
| Aug 29, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 10 |
| Aug 28, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 3.04% | 400 |
| Aug 27, 2025 | 13.25 | 13.30 | 13.15 | 13.15 | 13.15 | 1.15% | 40 |
| Aug 26, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | -3.70% | 1,092 |
| Aug 25, 2025 | 13.65 | 13.70 | 13.50 | 13.50 | 13.50 | -1.10% | 10 |
| Aug 22, 2025 | 13.45 | 13.70 | 13.30 | 13.65 | 13.65 | 4.60% | - |
| Aug 21, 2025 | 12.60 | 13.30 | 12.60 | 13.05 | 13.05 | -0.76% | 1,150 |
| Aug 20, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | -1.13% | - |
| Aug 19, 2025 | 13.15 | 13.30 | 12.45 | 13.30 | 13.30 | 1.53% | - |
| Aug 18, 2025 | 13.60 | 13.60 | 13.05 | 13.10 | 13.10 | -4.03% | - |
| Aug 15, 2025 | 13.60 | 13.75 | 13.60 | 13.65 | 13.65 | -0.73% | - |
| Aug 14, 2025 | 13.70 | 13.75 | 13.60 | 13.75 | 13.75 | 0.73% | - |
| Aug 13, 2025 | 13.80 | 13.80 | 13.65 | 13.65 | 13.65 | -1.80% | - |
| Aug 12, 2025 | 13.85 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Aug 11, 2025 | 13.80 | 14.05 | 13.80 | 13.80 | 13.80 | -1.78% | - |
| Aug 8, 2025 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | - |
| Aug 7, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.82% | - |
| Aug 6, 2025 | 14.10 | 14.10 | 13.55 | 13.75 | 13.75 | -0.72% | 20 |
| Aug 5, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Aug 4, 2025 | 13.80 | 14.15 | 13.80 | 13.85 | 13.85 | - | 210 |
| Aug 1, 2025 | 14.10 | 14.15 | 13.85 | 13.85 | 13.85 | -1.77% | 150 |
| Jul 31, 2025 | 14.15 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 15 |
| Jul 30, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 900 |
| Jul 28, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | -0.35% | - |
| Jul 25, 2025 | 14.05 | 14.35 | 14.05 | 14.35 | 14.35 | -1.03% | - |
| Jul 24, 2025 | 14.15 | 14.80 | 14.15 | 14.50 | 14.50 | -0.68% | 483 |
| Jul 23, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 1.39% | - |
| Jul 22, 2025 | 14.15 | 14.60 | 14.15 | 14.40 | 14.40 | -1.37% | 1,150 |
| Jul 21, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 1.39% | - |
| Jul 18, 2025 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 1.05% | 200 |