nebag ag (SWX:NBEN)
Switzerland
· Delayed Price · Currency is CHF 6.30
-0.05 (-0.79%)
Apr 28, 2026, 5:19 PM CET
nebag ag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 544 |
| Apr 27, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 1,507 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 4.03% | 103 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 200 |
| Apr 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 21, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 1.63% | 6,972 |
| Apr 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 4,000 |
| Apr 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 298 |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 9 |
| Apr 15, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 114 |
| Apr 14, 2026 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | -0.81% | 3,935 |
| Apr 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 75 |
| Apr 10, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 5.08% | 2,168 |
| Apr 9, 2026 | 5.95 | 6.15 | 5.90 | 5.90 | 5.90 | -4.84% | 3,012 |
| Apr 8, 2026 | 6.00 | 6.20 | 5.80 | 6.20 | 6.20 | 3.33% | 9,720 |
| Apr 7, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 2.56% | 12,740 |
| Apr 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 1,266 |
| Apr 1, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 0.85% | 3,064 |
| Mar 31, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 20 |
| Mar 30, 2026 | 5.65 | 5.85 | 5.65 | 5.70 | 5.70 | -1.72% | 4,723 |
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Mar 26, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -0.85% | 31 |
| Mar 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | 260 |
| Mar 24, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 24 |
| Mar 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | 31 |
| Mar 20, 2026 | 5.80 | 5.95 | 5.75 | 5.75 | 5.75 | 0.88% | 3,404 |
| Mar 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 2,000 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 14 |
| Mar 17, 2026 | 5.85 | 5.95 | 5.75 | 5.85 | 5.85 | 1.74% | 1,989 |
| Mar 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 19 |
| Mar 13, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | 1,040 |
| Mar 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 3,000 |
| Mar 11, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 0.85% | 1,875 |
| Mar 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,998 |
| Mar 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 2 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Mar 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | 1,110 |
| Mar 3, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 3,000 |
| Mar 2, 2026 | 5.90 | 6.00 | 5.85 | 5.90 | 5.90 | - | 12,050 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 559 |
| Feb 26, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 1.69% | 13,262 |
| Feb 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 393 |
| Feb 24, 2026 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 10,493 |
| Feb 23, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | -2.46% | 2,925 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 18 |
| Feb 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,110 |
| Feb 17, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 1,590 |
| Feb 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 29 |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1,600 |
| Feb 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 2,000 |
| Feb 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 451 |
| Feb 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 340 |
| Feb 4, 2026 | 5.90 | 6.05 | 5.85 | 6.00 | 6.00 | 0.84% | 5,443 |
| Feb 3, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 600 |
| Feb 2, 2026 | 5.95 | 6.05 | 5.95 | 5.95 | 5.95 | - | 6,286 |
| Jan 30, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 996 |
| Jan 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | 50 |
| Jan 27, 2026 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | - | 8,377 |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5,836 |
| Jan 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | 620 |
| Jan 22, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.65% | 800 |
| Jan 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 19, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | - | 381 |
| Jan 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 15, 2026 | 6.00 | 6.15 | 6.00 | 6.05 | 6.05 | 0.83% | 5,994 |
| Jan 14, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 6,070 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jan 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 130 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 5,000 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 6, 2026 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | - | 7,175 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 920 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 6,050 |
| Dec 29, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | - | 60 |
| Dec 23, 2025 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 2.56% | 10,377 |
| Dec 22, 2025 | 5.70 | 5.95 | 5.70 | 5.85 | 5.85 | -1.68% | 7,366 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 1,000 |
| Dec 18, 2025 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 2,021 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 288 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 421 |
| Dec 15, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 3,200 |
| Dec 12, 2025 | 5.85 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 24,360 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 5 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 20 |
| Dec 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 1,000 |
| Dec 8, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 689 |
| 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 | - | - |