Nebelhornbahn-Aktiengesellschaft (MUN:NHB0)
Germany
· Delayed Price · Currency is EUR 16.40
+0.60 (3.80%)
Last updated: Dec 4, 2025, 12:37 PM CET
MUN:NHB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | 121 |
| Dec 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 2 |
| Nov 26, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | 25 |
| Nov 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 13 |
| Nov 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | 20 |
| Nov 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 1 |
| Nov 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 10 |
| Nov 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 11, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | 4 |
| Nov 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 6 |
| Nov 5, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 100 |
| Nov 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 32 |
| Nov 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 40 |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 50 |
| Oct 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 320 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 80 |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 10 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 60 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Oct 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 20 |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 10, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 120 |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 10 |
| Oct 7, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 120 |
| Oct 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 50 |
| Sep 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Sep 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 10 |
| Sep 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Sep 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | 10 |
| Sep 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 50 |
| Sep 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 203 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | 2 |
| Sep 12, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 10 |
| Sep 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 15 |
| Sep 5, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 163 |
| Sep 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | 110 |
| Sep 3, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 1 |
| Sep 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 204 |
| Sep 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | 656 |
| Aug 29, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.29% | 70 |
| Aug 26, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.03% | 55 |
| Aug 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 75 |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Aug 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 7 |
| Aug 14, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | 45 |
| Aug 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -5.88% | 715 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Aug 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | 25 |
| Jul 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 120 |
| Jul 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 203 |
| Jul 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | 379 |
| Jul 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 34 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.26% | 245 |
| Jul 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 100 |
| Jul 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | 43 |
| Jul 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 50 |
| Jul 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 25 |
| Jul 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3 |
| Jul 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | 40 |
| Jul 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | 25 |
| Jun 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jun 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 10 |
| Jun 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | 10 |
| Jun 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | 50 |
| Jun 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 32 |
| Jun 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | 20 |
| Jun 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | 50 |
| Jun 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | 5 |
| Jun 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 9 |
| Jun 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jun 4, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |