naturenergie holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.80	33.10	32.70	32.90	-	0.30%	2,319
Mar 6, 2026	32.50	32.90	32.10	32.80	32.80	1.55%	5,422
Mar 5, 2026	32.20	32.80	31.90	32.30	32.30	0.94%	5,211
Mar 4, 2026	32.60	32.60	32.00	32.00	32.00	-1.23%	1,707
Mar 3, 2026	32.10	32.40	31.60	32.40	32.40	1.57%	1,478
Mar 2, 2026	32.20	32.40	31.80	31.90	31.90	-1.54%	4,527
Feb 27, 2026	31.80	32.60	31.80	32.40	32.40	1.57%	2,183
Feb 26, 2026	32.10	32.10	31.90	31.90	31.90	-0.31%	480
Feb 25, 2026	32.00	32.20	31.80	32.00	32.00	0.31%	1,709
Feb 24, 2026	32.60	32.60	31.90	31.90	31.90	-2.15%	8,720
Feb 23, 2026	32.30	32.60	32.30	32.60	32.60	-	446
Feb 20, 2026	32.60	32.60	32.30	32.60	32.60	0.62%	644
Feb 19, 2026	32.70	33.00	32.40	32.40	32.40	-1.22%	2,168
Feb 18, 2026	33.00	33.10	32.80	32.80	32.80	-0.91%	803
Feb 17, 2026	32.80	33.10	32.80	33.10	33.10	0.61%	125
Feb 16, 2026	33.20	33.20	32.80	32.90	32.90	-0.60%	763
Feb 13, 2026	33.00	33.20	33.00	33.10	33.10	0.30%	704
Feb 12, 2026	33.20	33.20	33.00	33.00	33.00	-0.60%	1,147
Feb 11, 2026	33.10	33.20	33.00	33.20	33.20	-0.30%	1,307
Feb 10, 2026	33.30	33.30	32.50	33.30	33.30	-	15,853
Feb 9, 2026	33.60	33.60	33.10	33.30	33.30	-0.30%	872
Feb 6, 2026	33.60	34.00	33.20	33.40	33.40	-1.18%	4,194
Feb 5, 2026	33.60	33.80	33.40	33.80	33.80	-	1,365
Feb 4, 2026	33.00	34.00	33.00	33.80	33.80	3.68%	5,550
Feb 3, 2026	32.70	32.90	32.60	32.60	32.60	0.31%	324
Feb 2, 2026	32.70	32.80	32.50	32.50	32.50	-0.61%	546
Jan 30, 2026	33.10	33.20	32.70	32.70	32.70	-0.61%	466
Jan 29, 2026	33.20	33.20	32.90	32.90	32.90	-1.20%	1,967
Jan 28, 2026	33.50	33.60	33.30	33.30	33.30	-0.30%	1,320
Jan 27, 2026	33.30	33.50	33.20	33.40	33.40	-0.30%	372
Jan 26, 2026	33.50	33.50	33.10	33.50	33.50	0.30%	1,684
Jan 23, 2026	33.60	34.20	33.30	33.40	33.40	-0.60%	799
Jan 22, 2026	33.30	33.60	33.30	33.60	33.60	1.51%	1,561
Jan 21, 2026	33.70	33.70	33.10	33.10	33.10	-1.19%	1,553
Jan 20, 2026	33.60	33.90	33.50	33.50	33.50	0.30%	5,763
Jan 19, 2026	33.50	34.10	33.40	33.40	33.40	0.60%	2,505
Jan 16, 2026	33.00	33.50	33.00	33.20	33.20	-0.90%	2,406
Jan 15, 2026	33.60	33.60	33.30	33.50	33.50	-0.30%	1,502
Jan 14, 2026	33.00	33.60	33.00	33.60	33.60	1.20%	1,006
Jan 13, 2026	33.50	33.70	33.00	33.20	33.20	-0.90%	1,949
Jan 12, 2026	33.80	33.80	33.50	33.50	33.50	-0.30%	204
Jan 9, 2026	33.80	34.00	33.50	33.60	33.60	-1.18%	2,125
Jan 8, 2026	34.00	34.00	33.60	34.00	34.00	0.59%	985
Jan 7, 2026	34.00	34.00	33.60	33.80	33.80	-0.59%	640
Jan 6, 2026	34.20	34.30	33.90	34.00	34.00	-	1,095
Jan 5, 2026	32.70	34.30	32.50	34.00	34.00	4.62%	11,317
Dec 30, 2025	32.40	32.50	32.10	32.50	32.50	0.31%	2,730
Dec 29, 2025	32.90	32.90	32.40	32.40	32.40	-1.22%	1,847
Dec 23, 2025	33.00	33.00	32.20	32.80	32.80	-0.30%	3,585
Dec 22, 2025	32.90	32.90	32.40	32.90	32.90	0.61%	953
Dec 19, 2025	32.30	32.70	32.30	32.70	32.70	0.31%	554
Dec 18, 2025	32.50	32.60	32.50	32.60	32.60	-0.31%	373
Dec 17, 2025	32.80	33.30	32.50	32.70	32.70	-0.91%	1,963
Dec 16, 2025	33.30	33.30	32.80	33.00	33.00	-1.49%	3,285
Dec 15, 2025	33.00	33.60	33.00	33.50	33.50	1.21%	971
Dec 12, 2025	33.30	33.50	33.10	33.10	33.10	-	196
Dec 11, 2025	33.20	33.50	33.00	33.10	33.10	-0.90%	1,684
Dec 10, 2025	33.30	33.40	33.10	33.40	33.40	-0.30%	3,298
Dec 9, 2025	34.00	34.00	33.40	33.50	33.50	-1.47%	1,086
Dec 8, 2025	34.20	34.30	34.00	34.00	34.00	-	1,151
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