nebag ag (SWX:NBEN)
Switzerland
· Delayed Price · Currency is CHF 6.00
0.00 (0.00%)
Dec 4, 2025, 6:53 PM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,720 |
| Dec 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Nov 26, 2025 | 5.75 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 38,392 |
| Nov 25, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 1,121 |
| Nov 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 50 |
| Nov 21, 2025 | 5.80 | 5.90 | 5.75 | 5.85 | 5.85 | -0.85% | 527 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.75 | 5.90 | 5.90 | -0.84% | 15,079 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2 |
| Nov 18, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 7 |
| Nov 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 9 |
| Nov 14, 2025 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | 1.71% | 139 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 1,020 |
| Nov 12, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 4,620 |
| Nov 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 10, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 7,014 |
| Nov 7, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 6,520 |
| Nov 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Nov 4, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 4,360 |
| Nov 3, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 18,480 |
| Oct 31, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | 5,000 |
| Oct 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 8,400 |
| Oct 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 27, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -1.65% | 58 |
| Oct 24, 2025 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | -0.82% | 2,454 |
| Oct 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 22, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 2,020 |
| Oct 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 165 |
| Oct 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Oct 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 9 |
| Oct 16, 2025 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 7,754 |
| Oct 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,850 |
| Oct 10, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1,000 |
| Oct 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 8, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 2,200 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 6, 2025 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 1,116 |
| Oct 3, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 60 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 924 |
| Sep 30, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 1.67% | 40 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 80 |
| Sep 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 25, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 2,520 |
| Sep 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 1,418 |
| Sep 23, 2025 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 8,787 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 1,830 |
| Sep 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 20 |
| Sep 18, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 13,070 |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 80 |
| Sep 11, 2025 | 6.10 | 6.25 | 6.05 | 6.25 | 6.25 | 2.46% | 2,870 |
| Sep 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 8, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 270 |
| Sep 5, 2025 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 15,012 |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Sep 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 40 |
| Sep 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 8 |
| Sep 1, 2025 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | -1.59% | 652 |
| Aug 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 6 |
| Aug 28, 2025 | 6.10 | 6.25 | 6.05 | 6.10 | 6.10 | - | 47,468 |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 250 |
| Aug 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 225 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 8,862 |
| Aug 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Aug 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 100 |
| Aug 15, 2025 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 7,840 |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1,500 |
| Aug 12, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 750 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,500 |
| Aug 5, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 407 |
| Aug 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 20 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 14 |
| Jul 30, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | 5,286 |
| Jul 29, 2025 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | -1.59% | 10,469 |
| Jul 28, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 13,312 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | 20 |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |