naturenergie holding AG (SWX:NEAG)
Switzerland
· Delayed Price · Currency is CHF 34.00
+0.20 (0.59%)
At close: Dec 5, 2025
naturenergie holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.60 | 34.00 | 33.50 | 34.00 | 34.00 | 0.59% | 841 |
| Dec 4, 2025 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | 0.60% | 168 |
| Dec 3, 2025 | 33.70 | 34.00 | 33.60 | 33.60 | 33.60 | -0.59% | 156 |
| Dec 2, 2025 | 34.20 | 34.30 | 33.80 | 33.80 | 33.80 | -1.17% | 1,343 |
| Dec 1, 2025 | 32.90 | 35.00 | 32.90 | 34.20 | 34.20 | 3.32% | 11,750 |
| Nov 28, 2025 | 33.40 | 33.40 | 32.60 | 33.10 | 33.10 | -2.07% | 825 |
| Nov 27, 2025 | 32.30 | 33.80 | 32.20 | 33.80 | 33.80 | 2.74% | 5,539 |
| Nov 26, 2025 | 32.50 | 33.00 | 32.50 | 32.90 | 32.90 | 0.61% | 701 |
| Nov 25, 2025 | 32.50 | 32.90 | 32.30 | 32.70 | 32.70 | 0.93% | 2,352 |
| Nov 24, 2025 | 32.70 | 32.80 | 32.00 | 32.40 | 32.40 | -0.31% | 2,454 |
| Nov 21, 2025 | 32.70 | 32.70 | 32.50 | 32.50 | 32.50 | - | 908 |
| Nov 20, 2025 | 32.80 | 32.80 | 32.40 | 32.50 | 32.50 | -0.91% | 449 |
| Nov 19, 2025 | 32.40 | 33.00 | 32.40 | 32.80 | 32.80 | -0.30% | 1,311 |
| Nov 18, 2025 | 32.00 | 33.00 | 32.00 | 32.90 | 32.90 | 2.17% | 2,854 |
| Nov 17, 2025 | 31.90 | 32.80 | 31.90 | 32.20 | 32.20 | 1.26% | 1,779 |
| Nov 14, 2025 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | 131 |
| Nov 13, 2025 | 32.10 | 32.30 | 31.80 | 31.80 | 31.80 | -1.55% | 972 |
| Nov 12, 2025 | 32.40 | 32.40 | 32.00 | 32.30 | 32.30 | 0.31% | 250 |
| Nov 11, 2025 | 32.00 | 32.30 | 32.00 | 32.20 | 32.20 | 0.63% | 1,394 |
| Nov 10, 2025 | 32.00 | 32.00 | 31.80 | 32.00 | 32.00 | - | 1,198 |
| Nov 7, 2025 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -0.93% | 850 |
| Nov 6, 2025 | 32.30 | 32.50 | 32.30 | 32.30 | 32.30 | -0.31% | 1,228 |
| Nov 5, 2025 | 32.70 | 32.70 | 32.40 | 32.40 | 32.40 | -1.22% | 553 |
| Nov 4, 2025 | 32.40 | 32.80 | 32.40 | 32.80 | 32.80 | 0.61% | 489 |
| Nov 3, 2025 | 32.70 | 33.00 | 32.30 | 32.60 | 32.60 | -1.81% | 2,047 |
| Oct 31, 2025 | 32.50 | 33.20 | 32.50 | 33.20 | 33.20 | 0.91% | 1,989 |
| Oct 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - | 17 |
| Oct 29, 2025 | 32.60 | 32.90 | 32.50 | 32.90 | 32.90 | -0.30% | 1,629 |
| Oct 28, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | 33.00 | -1.49% | 260 |
| Oct 27, 2025 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 1.52% | 1,455 |
| Oct 24, 2025 | 33.20 | 33.40 | 33.00 | 33.00 | 33.00 | -1.20% | 3,318 |
| Oct 23, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | 0.60% | 100 |
| Oct 22, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -0.60% | 175 |
| Oct 21, 2025 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | -1.18% | 919 |
| Oct 20, 2025 | 33.50 | 33.80 | 33.30 | 33.80 | 33.80 | 0.30% | 930 |
| Oct 17, 2025 | 33.70 | 33.70 | 33.40 | 33.70 | 33.70 | 0.60% | 1,020 |
| Oct 16, 2025 | 33.30 | 33.50 | 33.20 | 33.50 | 33.50 | 0.60% | 761 |
| Oct 15, 2025 | 33.30 | 33.80 | 32.90 | 33.30 | 33.30 | 1.22% | 3,557 |
| Oct 14, 2025 | 32.90 | 32.90 | 32.70 | 32.90 | 32.90 | -0.60% | 95 |
| Oct 13, 2025 | 32.60 | 33.10 | 32.60 | 33.10 | 33.10 | 1.53% | 391 |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | 25 |
| Oct 9, 2025 | 32.90 | 32.90 | 32.60 | 32.80 | 32.80 | -0.91% | 821 |
| Oct 8, 2025 | 33.00 | 33.30 | 33.00 | 33.10 | 33.10 | -0.30% | 171 |
| Oct 7, 2025 | 33.30 | 33.50 | 33.20 | 33.20 | 33.20 | 0.61% | 358 |
| Oct 6, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | -1.20% | 426 |
| Oct 3, 2025 | 33.50 | 33.60 | 33.40 | 33.40 | 33.40 | 0.30% | 823 |
| Oct 2, 2025 | 33.10 | 33.30 | 32.80 | 33.30 | 33.30 | 1.22% | 266 |
| Oct 1, 2025 | 33.00 | 33.00 | 32.80 | 32.90 | 32.90 | -0.90% | 215 |
| Sep 30, 2025 | 33.00 | 33.30 | 33.00 | 33.20 | 33.20 | - | 1,857 |
| Sep 29, 2025 | 33.50 | 33.50 | 33.10 | 33.20 | 33.20 | -0.90% | 156 |
| Sep 26, 2025 | 33.10 | 33.50 | 33.10 | 33.50 | 33.50 | 1.52% | 184 |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | 2,757 |
| Sep 24, 2025 | 33.10 | 33.20 | 33.00 | 33.20 | 33.20 | - | 2,136 |
| Sep 23, 2025 | 33.50 | 33.80 | 33.10 | 33.20 | 33.20 | -0.60% | 1,712 |
| Sep 22, 2025 | 33.30 | 33.40 | 32.90 | 33.40 | 33.40 | 0.60% | 1,157 |
| Sep 19, 2025 | 32.60 | 33.40 | 32.60 | 33.20 | 33.20 | 1.53% | 501 |
| Sep 18, 2025 | 32.80 | 32.80 | 32.60 | 32.70 | 32.70 | 0.31% | 158 |
| Sep 17, 2025 | 32.50 | 32.80 | 32.40 | 32.60 | 32.60 | -0.31% | 2,100 |
| Sep 16, 2025 | 32.50 | 32.70 | 32.50 | 32.70 | 32.70 | - | 470 |
| Sep 15, 2025 | 33.10 | 33.40 | 32.70 | 32.70 | 32.70 | -1.21% | 1,739 |
| Sep 12, 2025 | 32.80 | 33.30 | 32.70 | 33.10 | 33.10 | 1.53% | 1,435 |
| Sep 11, 2025 | 33.50 | 33.50 | 32.60 | 32.60 | 32.60 | -2.69% | 10,429 |
| Sep 10, 2025 | 32.90 | 33.90 | 32.90 | 33.50 | 33.50 | 1.52% | 3,980 |
| Sep 9, 2025 | 32.70 | 33.20 | 32.70 | 33.00 | 33.00 | 0.92% | 940 |
| Sep 8, 2025 | 33.30 | 33.30 | 32.70 | 32.70 | 32.70 | -1.80% | 755 |
| Sep 5, 2025 | 33.80 | 33.90 | 33.30 | 33.30 | 33.30 | -2.06% | 845 |
| Sep 4, 2025 | 33.90 | 34.20 | 33.80 | 34.00 | 34.00 | 0.89% | 322 |
| Sep 3, 2025 | 34.40 | 34.40 | 33.70 | 33.70 | 33.70 | -2.03% | 954 |
| Sep 2, 2025 | 33.60 | 34.50 | 33.60 | 34.40 | 34.40 | 2.99% | 5,155 |
| Sep 1, 2025 | 33.20 | 33.50 | 33.20 | 33.40 | 33.40 | 1.21% | 209 |
| Aug 29, 2025 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 2.80% | 1,756 |
| Aug 28, 2025 | 32.40 | 32.50 | 32.10 | 32.10 | 32.10 | -0.31% | 974 |
| Aug 27, 2025 | 32.90 | 33.10 | 32.10 | 32.20 | 32.20 | -1.83% | 1,338 |
| Aug 26, 2025 | 33.60 | 33.60 | 32.80 | 32.80 | 32.80 | -2.96% | 1,253 |
| Aug 25, 2025 | 34.50 | 34.60 | 33.80 | 33.80 | 33.80 | -2.03% | 1,519 |
| Aug 22, 2025 | 34.30 | 34.50 | 34.00 | 34.50 | 34.50 | - | 2,727 |
| Aug 21, 2025 | 32.20 | 34.50 | 32.20 | 34.50 | 34.50 | 7.14% | 5,664 |
| Aug 20, 2025 | 32.40 | 32.40 | 32.00 | 32.20 | 32.20 | -1.23% | 208 |
| Aug 19, 2025 | 32.30 | 32.70 | 32.10 | 32.60 | 32.60 | 1.56% | 334 |
| Aug 18, 2025 | 32.90 | 32.90 | 32.10 | 32.10 | 32.10 | -1.83% | 1,168 |
| Aug 15, 2025 | 33.00 | 33.00 | 32.70 | 32.70 | 32.70 | -1.51% | 353 |
| Aug 14, 2025 | 32.40 | 33.70 | 32.40 | 33.20 | 33.20 | 3.11% | 2,978 |
| Aug 13, 2025 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -0.62% | 65 |
| Aug 12, 2025 | 32.60 | 33.50 | 32.40 | 32.40 | 32.40 | - | 3,748 |
| Aug 11, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | 521 |
| Aug 8, 2025 | 32.40 | 32.60 | 32.00 | 32.20 | 32.20 | - | 801 |
| Aug 7, 2025 | 31.80 | 32.70 | 31.80 | 32.20 | 32.20 | 1.26% | 2,419 |
| Aug 6, 2025 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -1.85% | 692 |
| Aug 5, 2025 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | 0.62% | 1,024 |
| Aug 4, 2025 | 32.60 | 33.20 | 32.20 | 32.20 | 32.20 | -2.42% | 2,255 |
| Jul 31, 2025 | 33.00 | 33.20 | 32.60 | 33.00 | 33.00 | 0.61% | 2,245 |
| Jul 30, 2025 | 33.00 | 33.60 | 32.80 | 32.80 | 32.80 | -0.61% | 3,169 |
| Jul 29, 2025 | 32.80 | 33.00 | 32.70 | 33.00 | 33.00 | - | 747 |
| Jul 28, 2025 | 33.00 | 33.70 | 32.60 | 33.00 | 33.00 | -0.90% | 7,073 |
| Jul 25, 2025 | 33.00 | 33.30 | 32.60 | 33.30 | 33.30 | 0.30% | 918 |
| Jul 24, 2025 | 32.50 | 33.50 | 32.50 | 33.20 | 33.20 | 1.84% | 3,800 |
| Jul 23, 2025 | 31.90 | 33.00 | 31.90 | 32.60 | 32.60 | 2.84% | 4,611 |
| Jul 22, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.63% | 452 |
| Jul 21, 2025 | 32.90 | 32.90 | 31.80 | 31.90 | 31.90 | -3.63% | 2,278 |
| Jul 18, 2025 | 32.10 | 33.50 | 32.10 | 33.10 | 33.10 | 3.12% | 6,581 |