Nabtesco(DE:3N8)
€23.80+0.60 (+12.26%)
DE:3N8
Nabtesco historical prices
€23.80
At close:+0.60 (+12.26%)
Nabtesco (3N8) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | +12.26% | 3 | 0.05 |
| Nov 09, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | +9.43% | 57 | 0.96 |
| Nov 06, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -3.64% | 25 | 0.42 |
| Nov 05, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | -5.17% | 90 | 1.56 |
| Nov 04, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -3.33% | 220 | 3.69 |
| Nov 03, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 0 | 0.00 |
| Nov 02, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | +1.63% | 250 | 4.07 |
| Oct 30, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 0.00% | 165 | 2.73 |
| Oct 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 0 | 0.00 |
| Oct 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | +3.33% | 0 | 0.00 |
| Oct 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 0.00% | 80 | 1.32 |
| Oct 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | +2.56% | 15 | 0.19 |
| Oct 22, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -6.40% | 63 | 0.80 |
| Oct 21, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | -6.72% | 2 | 0.03 |
| Oct 20, 2026 | 24.60 | 26.80 | 24.60 | 26.80 | 26.80 | +4.69% | 185 | 2.39 |
| Oct 19, 2026 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | +1.59% | 92 | 1.21 |
| Oct 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 0 | 0.00 |
| Oct 15, 2026 | 25.80 | 25.80 | 25.00 | 25.60 | 25.60 | -5.88% | 324 | 4.56 |
| Oct 14, 2026 | 27.60 | 27.80 | 27.20 | 27.20 | 27.20 | -0.73% | 226 | 3.27 |
| Oct 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | 0 | 0.00 |
| Oct 12, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 2 | 0.03 |
| Oct 09, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 0 | 0.00 |
| Oct 08, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | 48 | 0.70 |
| Oct 07, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | 0 | 0.00 |
| Oct 06, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | 0.00% | 144 | 2.17 |
| Oct 05, 2026 | 27.80 | 28.80 | 27.80 | 28.60 | 28.60 | +4.38% | 19 | 0.29 |
| Oct 02, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.20% | 0 | 0.00 |
| Oct 01, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.60 | +2.14% | 22 | 0.33 |
| Sep 30, 2026 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | +6.06% | 35 | 0.48 |
| Sep 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | +1.54% | 0 | 0.00 |
| Sep 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 0 | 0.00 |
| Sep 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | 0 | 0.00 |
| Sep 22, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.00% | 26 | 0.33 |
| Sep 21, 2026 | 26.00 | 27.20 | 26.00 | 27.20 | 27.20 | +3.03% | 240 | 3.22 |
| Sep 18, 2026 | 25.80 | 26.40 | 25.40 | 26.40 | 26.40 | +4.76% | 270 | 3.83 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | +2.44% | 0 | 0.00 |
| Sep 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | 0 | 0.00 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | +1.64% | 77 | 1.07 |
| Sep 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | 0 | 0.00 |
| Sep 10, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | +0.79% | 200 | 2.89 |
| Sep 09, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | +1.61% | 0 | 0.00 |
| Sep 08, 2026 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | -1.59% | 134 | 1.81 |
| Sep 07, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | +0.80% | 0 | 0.00 |
| Sep 04, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | +4.17% | 43 | 0.58 |
| Sep 03, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +0.84% | 0 | 0.00 |
| Sep 02, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | 230 | 3.06 |
