naturenergie holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.20	33.20	33.00	33.00	33.00	-	521
Apr 27, 2026	33.20	33.20	33.00	33.00	33.00	-0.30%	2,330
Apr 24, 2026	33.20	33.20	33.10	33.10	33.10	0.30%	1,126
Apr 23, 2026	33.00	33.20	33.00	33.00	33.00	-0.60%	346
Apr 22, 2026	33.00	33.20	33.00	33.20	33.20	-	1,118
Apr 21, 2026	33.00	33.20	33.00	33.20	33.20	0.61%	1,993
Apr 20, 2026	33.00	33.20	32.60	33.00	33.00	0.61%	694
Apr 17, 2026	33.00	33.20	32.80	32.80	32.80	-1.20%	6,705
Apr 16, 2026	33.20	33.40	33.00	33.20	33.20	-	1,494
Apr 15, 2026	32.90	33.20	32.90	33.20	33.20	1.53%	511
Apr 14, 2026	32.60	33.00	32.50	32.70	32.70	-0.30%	2,010
Apr 13, 2026	33.00	33.40	32.70	32.80	32.80	-0.61%	6,020
Apr 10, 2026	33.20	33.30	33.00	33.00	33.00	-	169
Apr 9, 2026	33.30	33.30	33.00	33.00	33.00	-0.90%	100
Apr 8, 2026	33.00	33.30	32.80	33.30	33.30	1.52%	1,002
Apr 7, 2026	32.70	33.10	32.70	32.80	32.80	0.31%	356
Apr 2, 2026	32.40	32.80	32.40	32.70	32.70	0.62%	467
Apr 1, 2026	32.60	33.00	32.40	32.50	32.50	0.31%	1,099
Mar 31, 2026	32.50	32.60	32.40	32.40	32.40	-	1,123
Mar 30, 2026	32.20	32.40	32.00	32.40	32.40	-0.31%	1,005
Mar 27, 2026	32.30	32.50	32.30	32.50	32.50	1.25%	304
Mar 26, 2026	32.40	32.50	31.90	32.10	32.10	-0.31%	1,265
Mar 25, 2026	32.80	32.80	32.20	32.20	32.20	-1.23%	481
Mar 24, 2026	32.30	32.60	32.00	32.60	32.60	0.31%	1,419
Mar 23, 2026	31.90	32.60	31.90	32.50	32.50	1.88%	7,344
Mar 20, 2026	32.00	32.00	31.90	31.90	31.90	-0.31%	2,162
Mar 19, 2026	32.40	32.40	31.90	32.00	32.00	-0.93%	5,472
Mar 18, 2026	32.10	32.40	32.10	32.30	32.30	-	986
Mar 17, 2026	32.40	32.40	32.10	32.30	32.30	-0.31%	3,153
Mar 16, 2026	32.50	32.50	31.90	32.40	32.40	-0.31%	4,557
Mar 13, 2026	32.60	32.70	32.00	32.50	32.50	-	3,348
Mar 12, 2026	32.20	32.50	32.20	32.50	32.50	0.31%	323
Mar 11, 2026	32.90	32.90	32.40	32.40	32.40	-0.61%	1,302
Mar 10, 2026	32.60	32.90	32.50	32.60	32.60	-0.91%	1,516
Mar 9, 2026	32.80	33.10	32.70	32.90	32.90	0.30%	2,797
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