nebag ag NBEN
SIX · Switzerland · Finance
CHF 6.25-0.25 (-3.85%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 6.25 | -3.85% | CHF 6.45 | CHF 6.55 | CHF 6.00 | 83.51K |
| 2026-09-30 | CHF 6.50 | -0.76% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 150 |
| 2026-09-29 | CHF 6.55 | +0.77% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 20 |
| 2026-09-28 | CHF 6.50 | -1.52% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 250 |
| 2026-09-25 | CHF 6.60 | +0.76% | CHF 6.55 | CHF 6.60 | CHF 6.55 | 15 |
| 2026-09-24 | CHF 6.55 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.50 | 793 |
| 2026-09-23 | CHF 6.55 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 0 |
| 2026-09-22 | CHF 6.55 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 7 |
| 2026-09-21 | CHF 6.55 | +1.55% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 9 |
| 2026-09-18 | CHF 6.45 | 0.00% | CHF 6.35 | CHF 6.45 | CHF 6.35 | 11.04K |
| 2026-09-17 | CHF 6.45 | 0.00% | CHF 6.35 | CHF 6.45 | CHF 6.35 | 14.43K |
| 2026-09-16 | CHF 6.45 | -1.53% | CHF 6.55 | CHF 6.55 | CHF 6.35 | 1.97K |
| 2026-09-15 | CHF 6.55 | +0.77% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 8 |
| 2026-09-14 | CHF 6.50 | +1.56% | CHF 6.40 | CHF 6.50 | CHF 6.40 | 30 |
| 2026-09-11 | CHF 6.40 | -1.54% | CHF 6.50 | CHF 6.50 | CHF 6.40 | 4.02K |
| 2026-09-10 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 2.50K |
| 2026-09-09 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 100 |
| 2026-09-08 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 100 |
| 2026-09-07 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.40 | 2.74K |
| 2026-09-04 | CHF 6.50 | +0.78% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 383 |
| 2026-09-03 | CHF 6.45 | -0.77% | CHF 6.50 | CHF 6.50 | CHF 6.45 | 170 |
| 2026-09-02 | CHF 6.50 | -1.52% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 343 |
| 2026-09-01 | CHF 6.60 | +2.33% | CHF 6.55 | CHF 6.60 | CHF 6.55 | 215 |
| 2026-08-31 | CHF 6.45 | -1.53% | CHF 6.50 | CHF 6.50 | CHF 6.40 | 24.92K |
| 2026-08-28 | CHF 6.55 | 0.00% | CHF 6.50 | CHF 6.55 | CHF 6.50 | 1.04K |
| 2026-08-27 | CHF 6.55 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 32 |
| 2026-08-26 | CHF 6.55 | -0.76% | CHF 6.50 | CHF 6.55 | CHF 6.40 | 1.30K |
| 2026-08-25 | CHF 6.60 | 0.00% | CHF 6.60 | CHF 6.60 | CHF 6.60 | 2.00K |
| 2026-08-24 | CHF 6.60 | 0.00% | CHF 6.60 | CHF 6.60 | CHF 6.60 | 50 |
| 2026-08-21 | CHF 6.60 | +0.76% | CHF 6.60 | CHF 6.60 | CHF 6.60 | 18 |
| 2026-08-20 | CHF 6.55 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.55 | 2.30K |
| 2026-08-19 | CHF 6.55 | +0.77% | CHF 6.45 | CHF 6.55 | CHF 6.45 | 10.23K |
| 2026-08-18 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 10 |
| 2026-08-17 | CHF 6.50 | 0.00% | CHF 6.55 | CHF 6.55 | CHF 6.50 | 5.58K |
| 2026-08-14 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 2.50K |
| 2026-08-13 | CHF 6.50 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.50 | 0 |
| 2026-08-12 | CHF 6.50 | +2.36% | CHF 6.35 | CHF 6.50 | CHF 6.35 | 10.08K |
| 2026-08-11 | CHF 6.35 | +0.79% | CHF 6.35 | CHF 6.35 | CHF 6.35 | 109 |
| 2026-08-10 | CHF 6.30 | -2.33% | CHF 6.45 | CHF 6.45 | CHF 6.30 | 989 |
| 2026-08-07 | CHF 6.45 | 0.00% | CHF 6.45 | CHF 6.45 | CHF 6.45 | 0 |
| 2026-08-06 | CHF 6.45 | +0.78% | CHF 6.45 | CHF 6.45 | CHF 6.40 | 396 |
| 2026-08-05 | CHF 6.40 | 0.00% | CHF 6.40 | CHF 6.40 | CHF 6.40 | 60 |
| 2026-08-04 | CHF 6.40 | +3.23% | CHF 6.15 | CHF 6.40 | CHF 6.15 | 868 |
| 2026-08-03 | CHF 6.20 | 0.00% | CHF 6.50 | CHF 6.50 | CHF 6.20 | 861 |
| 2026-07-31 | CHF 6.20 | -2.36% | CHF 6.30 | CHF 6.30 | CHF 6.20 | 6.01K |
| 2026-07-30 | CHF 6.35 | +2.42% | CHF 6.15 | CHF 6.35 | CHF 6.15 | 1.56K |
| 2026-07-29 | CHF 6.20 | 0.00% | CHF 6.10 | CHF 6.20 | CHF 6.10 | 70 |
| 2026-07-28 | CHF 6.20 | +2.48% | CHF 6.10 | CHF 6.20 | CHF 6.10 | 1.85K |
| 2026-07-27 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 554 |
| 2026-07-24 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 7 |
| 2026-07-23 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 7 |
| 2026-07-22 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 304 |
| 2026-07-21 | CHF 6.05 | +0.83% | CHF 6.00 | CHF 6.15 | CHF 6.00 | 955 |
| 2026-07-20 | CHF 6.00 | -1.64% | CHF 6.10 | CHF 6.10 | CHF 6.00 | 1.50K |
| 2026-07-17 | CHF 6.10 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 6.10 | 15 |
| 2026-07-16 | CHF 6.10 | +0.83% | CHF 6.10 | CHF 6.10 | CHF 6.10 | 7 |
| 2026-07-15 | CHF 6.05 | 0.00% | CHF 6.15 | CHF 6.15 | CHF 6.05 | 5.21K |
| 2026-07-14 | CHF 6.05 | -0.82% | CHF 6.10 | CHF 6.10 | CHF 5.95 | 1.69K |
| 2026-07-13 | CHF 6.10 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 5.95 | 1.26K |
| 2026-07-10 | CHF 6.10 | +0.83% | CHF 6.05 | CHF 6.10 | CHF 5.95 | 840 |
| 2026-07-09 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 4 |
| 2026-07-08 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-07-07 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-07-06 | CHF 6.05 | -0.82% | CHF 6.10 | CHF 6.10 | CHF 6.05 | 220 |
| 2026-07-03 | CHF 6.10 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 5.95 | 1.03K |
| 2026-07-02 | CHF 6.10 | 0.00% | CHF 6.05 | CHF 6.10 | CHF 6.00 | 1.76K |
| 2026-07-01 | CHF 6.10 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 6.10 | 88 |
| 2026-06-30 | CHF 6.10 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 6.05 | 313 |
| 2026-06-29 | CHF 6.10 | +0.83% | CHF 6.05 | CHF 6.10 | CHF 6.05 | 21 |
| 2026-06-26 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-25 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-24 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-23 | CHF 6.05 | +0.83% | CHF 6.00 | CHF 6.20 | CHF 6.00 | 1.23K |
| 2026-06-22 | CHF 6.00 | 0.00% | CHF 6.10 | CHF 6.10 | CHF 6.00 | 2.30K |
| 2026-06-19 | CHF 6.00 | -0.83% | CHF 5.90 | CHF 6.05 | CHF 5.90 | 3.43K |
| 2026-06-18 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 20 |
| 2026-06-17 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 20 |
| 2026-06-16 | CHF 6.05 | +0.83% | CHF 5.95 | CHF 6.05 | CHF 5.95 | 30 |
| 2026-06-15 | CHF 6.00 | -0.83% | CHF 6.00 | CHF 6.00 | CHF 6.00 | 8 |
| 2026-06-12 | CHF 6.05 | +0.83% | CHF 6.00 | CHF 6.05 | CHF 6.00 | 9.17K |
| 2026-06-11 | CHF 6.00 | +0.84% | CHF 5.95 | CHF 6.00 | CHF 5.95 | 1.63K |
| 2026-06-10 | CHF 5.95 | +0.85% | CHF 5.95 | CHF 5.95 | CHF 5.90 | 225 |
| 2026-06-09 | CHF 5.90 | -2.48% | CHF 6.05 | CHF 6.05 | CHF 5.90 | 4.37K |
| 2026-06-08 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 5.95 | 74 |
| 2026-06-05 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-04 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-03 | CHF 6.05 | 0.00% | CHF 6.05 | CHF 6.05 | CHF 6.05 | 0 |
| 2026-06-02 | CHF 6.05 | -4.72% | CHF 6.15 | CHF 6.15 | CHF 6.05 | 1.91K |
| 2026-06-01 | CHF 6.35 | +1.60% | CHF 6.35 | CHF 6.35 | CHF 6.25 | 32.40K |
| 2026-05-29 | CHF 6.25 | +0.81% | CHF 6.15 | CHF 6.25 | CHF 6.15 | 354 |