Skip to main content
NAK Stoffe AG (HAM:NAK)
Germany flag Germany · Delayed Price · Currency is EUR
0.0810
-0.0110 (-11.96%)
At close: Apr 28, 2026

NAK Stoffe AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-11.96%-
Apr 27, 20260.070.090.070.090.0931.43%700
Apr 24, 20260.100.100.070.070.07-30.00%370
Apr 23, 20260.100.100.100.100.10--
Apr 22, 20260.100.100.100.100.10-28.57%-
Apr 21, 20260.100.140.100.140.1416.67%6,000
Apr 20, 20260.080.120.080.120.1250.00%400
Apr 17, 20260.080.080.080.080.08--
Apr 16, 20260.100.100.080.080.08-20.00%100
Apr 15, 20260.100.100.100.100.10--
Apr 14, 20260.100.100.100.100.10--
Apr 13, 20260.100.100.100.100.10--
Apr 10, 20260.100.100.100.100.10--
Apr 9, 20260.100.100.100.100.10--
Apr 8, 20260.100.100.100.100.10-25.93%-
Apr 7, 20260.130.140.130.140.143.85%54
Apr 2, 20260.130.130.130.130.13--
Apr 1, 20260.130.130.130.130.13--
Mar 31, 20260.130.130.130.130.13--
Mar 30, 20260.130.130.130.130.13--
Mar 27, 20260.130.130.130.130.13--
Mar 26, 20260.130.130.130.130.13--
Mar 25, 20260.130.130.130.130.13--
Mar 24, 20260.130.130.130.130.13--
Mar 23, 20260.130.130.130.130.13--
Mar 20, 20260.130.130.130.130.138.33%-
Mar 19, 20260.090.120.090.120.1230.43%1,800
Mar 18, 20260.120.120.090.090.09-23.33%7,100
Mar 17, 20260.110.120.110.120.127.14%800
Mar 16, 20260.110.110.110.110.1110.89%800
Mar 13, 20260.100.100.100.100.10--
Mar 12, 20260.100.100.100.100.10--
Mar 11, 20260.100.100.100.100.101.00%-
Mar 10, 20260.100.100.100.100.10-0.99%-
Mar 9, 20260.100.100.100.100.101.00%-
Mar 6, 20260.100.100.100.100.1017.65%-
Mar 5, 20260.090.090.090.090.0918.06%-
Mar 4, 20260.070.070.070.070.07-10.00%-
Mar 3, 20260.080.080.080.080.08--
Mar 2, 20260.100.100.080.080.08-20.00%30,000
Feb 27, 20260.100.100.100.100.10-15,000
Feb 26, 20260.100.100.100.100.10--
Feb 25, 20260.140.140.100.100.10-28.57%33,000
Feb 24, 20260.140.140.140.140.14--
Feb 23, 20260.140.140.140.140.1412.90%-
Feb 20, 20260.120.120.120.120.12-4.62%-
Feb 19, 20260.110.130.110.130.138.33%15,357
Feb 18, 20260.120.120.120.120.12--
Feb 17, 20260.170.170.120.120.12-28.57%61,000
Feb 16, 20260.170.170.170.170.1721.74%-
Feb 13, 20260.140.140.140.140.14--
Feb 12, 20260.140.140.140.140.14--
Feb 11, 20260.140.140.140.140.14-1,000
Feb 10, 20260.130.150.130.140.14-1.43%22,305
Feb 9, 20260.160.160.120.140.14-14.63%26,677
Feb 6, 20260.180.180.160.160.16-8.89%2,380
Feb 5, 20260.120.300.120.180.1850.00%80,413
Feb 4, 20260.120.120.120.120.12-68,000
Feb 3, 20260.090.130.090.120.1241.18%223,300
Feb 2, 20260.090.090.090.090.09-2,199
Jan 30, 20260.090.090.090.090.092.41%-
Jan 29, 20260.080.080.080.080.081.22%-
Jan 28, 20260.080.080.080.080.08--
Jan 27, 20260.080.080.080.080.08--
Jan 26, 20260.080.080.080.080.081.23%-
Jan 23, 20260.080.080.080.080.082.53%-
Jan 22, 20260.080.080.080.080.08-1.25%-
Jan 21, 20260.110.110.080.080.08-26.61%1,363
Jan 20, 20260.110.110.110.110.11--
Jan 19, 20260.110.110.110.110.11-2,263
Jan 16, 20260.070.110.070.110.1155.71%1,236
Jan 15, 20260.070.070.070.070.07--
Jan 14, 20260.070.070.070.070.07--
Jan 13, 20260.070.070.070.070.07--
Jan 12, 20260.070.070.070.070.07--
Jan 9, 20260.070.070.070.070.07--
Jan 8, 20260.070.070.070.070.07--
Jan 7, 20260.070.070.070.070.07--
Jan 6, 20260.070.070.070.070.07--
Jan 5, 20260.070.070.070.070.07-1.41%-
Jan 2, 20260.070.070.070.070.07--
Dec 30, 20250.070.070.070.070.07-15,380
Dec 29, 20250.070.070.070.070.07--
Dec 23, 20250.070.070.070.070.07--
Dec 22, 20250.070.070.070.070.07--
Dec 19, 20250.070.070.070.070.07--
Dec 18, 20250.070.070.070.070.07--
Dec 17, 20250.070.070.070.070.07--
Dec 16, 20250.070.070.070.070.07--
Dec 15, 20250.070.070.070.070.07--
Dec 12, 20250.070.070.070.070.07--
Dec 11, 20250.070.070.070.070.07--
Dec 10, 20250.070.070.070.070.07--
Dec 9, 20250.070.070.070.070.07--
Dec 8, 20250.070.070.070.070.07--
Dec 5, 20250.070.070.070.070.07--
Dec 4, 20250.070.070.070.070.07--
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.070.070.070.07-0.70%-
Dec 1, 20250.070.070.070.070.070.70%1