Northrop Grumman Corporation (ETR:NTH)
Germany · Delayed Price · Currency is EUR 596.00
-2.40 (-0.40%)
At close: Mar 27, 2026
ETR:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 600.40 | 600.60 | 596.00 | 596.00 | 596.00 | -0.40% | 29 |
| Mar 26, 2026 | 596.00 | 600.40 | 596.00 | 598.40 | 598.40 | 0.67% | 15 |
| Mar 25, 2026 | 588.00 | 596.00 | 587.80 | 594.40 | 594.40 | 0.85% | 84 |
| Mar 24, 2026 | 587.40 | 589.40 | 587.40 | 589.40 | 589.40 | -2.26% | 43 |
| Mar 23, 2026 | 602.80 | 610.00 | 600.00 | 603.00 | 603.00 | -1.95% | 440 |
| Mar 20, 2026 | 616.20 | 618.40 | 615.00 | 615.00 | 615.00 | -1.03% | 79 |
| Mar 19, 2026 | 630.20 | 632.60 | 615.00 | 621.40 | 621.40 | -1.61% | 189 |
| Mar 18, 2026 | 628.00 | 634.40 | 628.00 | 631.60 | 631.60 | 0.70% | 77 |
| Mar 17, 2026 | 640.40 | 641.00 | 627.20 | 627.20 | 627.20 | -1.01% | 214 |
| Mar 16, 2026 | 660.00 | 660.00 | 632.80 | 633.60 | 633.60 | -1.86% | 266 |
| Mar 13, 2026 | 651.20 | 651.20 | 645.40 | 645.60 | 645.60 | 0.44% | 308 |
| Mar 12, 2026 | 639.60 | 645.20 | 632.60 | 642.80 | 642.80 | 0.88% | 59 |
| Mar 11, 2026 | 632.00 | 637.20 | 629.40 | 637.20 | 637.20 | 0.70% | 178 |
| Mar 10, 2026 | 645.00 | 645.00 | 629.00 | 632.80 | 632.80 | -2.77% | 725 |
| Mar 9, 2026 | 670.40 | 670.40 | 644.60 | 650.80 | 650.80 | 1.12% | 590 |
| Mar 6, 2026 | 645.60 | 646.00 | 637.20 | 643.60 | 643.60 | 0.34% | 146 |
| Mar 5, 2026 | 651.40 | 652.20 | 636.20 | 641.40 | 641.40 | -0.12% | 229 |
| Mar 4, 2026 | 653.80 | 660.80 | 635.00 | 642.20 | 642.20 | -1.68% | 601 |
| Mar 3, 2026 | 663.40 | 670.80 | 650.80 | 653.20 | 653.20 | 1.08% | 1,052 |
| Mar 2, 2026 | 658.00 | 658.00 | 634.20 | 646.20 | 646.20 | 5.87% | 1,747 |
| Feb 27, 2026 | 604.20 | 614.60 | 601.20 | 610.40 | 610.40 | 1.06% | 89 |
| Feb 26, 2026 | 600.60 | 604.00 | 595.40 | 604.00 | 604.00 | 0.67% | 90 |
| Feb 25, 2026 | 620.40 | 621.60 | 589.40 | 600.00 | 600.00 | -3.23% | 295 |
| Feb 24, 2026 | 619.00 | 620.00 | 603.80 | 620.00 | 620.00 | 0.19% | 91 |
| Feb 23, 2026 | 611.00 | 618.80 | 611.00 | 618.80 | 618.80 | -0.32% | 157 |
| Feb 20, 2026 | 630.00 | 644.00 | 619.60 | 620.80 | 618.84 | -1.27% | 57 |
| Feb 19, 2026 | 619.20 | 633.00 | 614.00 | 628.80 | 626.81 | 4.94% | 52 |
| Feb 18, 2026 | 597.00 | 600.00 | 597.00 | 599.20 | 597.31 | 0.88% | 11 |
| Feb 17, 2026 | 599.00 | 599.00 | 592.00 | 594.00 | 592.12 | 0.07% | 48 |
| Feb 16, 2026 | 597.60 | 603.20 | 593.60 | 593.60 | 591.73 | 0.82% | 2 |
| Feb 13, 2026 | 583.20 | 593.00 | 583.20 | 588.80 | 586.94 | 0.72% | 51 |
| Feb 12, 2026 | 572.00 | 586.40 | 568.80 | 584.60 | 582.75 | 1.39% | 63 |
| Feb 11, 2026 | 577.00 | 577.00 | 571.40 | 576.60 | 574.78 | -0.38% | 58 |
| Feb 10, 2026 | 592.40 | 592.40 | 578.80 | 578.80 | 576.97 | -2.92% | 9 |
| Feb 9, 2026 | 602.60 | 602.60 | 596.00 | 596.20 | 594.32 | -0.30% | 12 |
| Feb 6, 2026 | 590.80 | 598.20 | 587.80 | 598.00 | 596.11 | 1.39% | 112 |
| Feb 5, 2026 | 588.80 | 590.40 | 580.40 | 589.80 | 587.94 | -1.44% | 199 |
| Feb 4, 2026 | 600.60 | 613.40 | 597.00 | 598.40 | 596.51 | 1.63% | 81 |
| Feb 3, 2026 | 584.20 | 590.20 | 582.20 | 588.80 | 586.94 | 2.05% | 39 |
| Feb 2, 2026 | 583.20 | 594.80 | 575.80 | 577.00 | 575.18 | 0.31% | 77 |
| Jan 30, 2026 | 585.60 | 585.60 | 574.20 | 575.20 | 573.38 | -1.00% | 34 |
| Jan 29, 2026 | 576.00 | 584.40 | 574.80 | 581.00 | 579.16 | 1.54% | 901 |
| Jan 28, 2026 | 569.80 | 572.20 | 558.00 | 572.20 | 570.39 | 2.66% | 25 |
| Jan 27, 2026 | 559.00 | 559.00 | 534.20 | 557.40 | 555.64 | -0.07% | 224 |
| Jan 26, 2026 | 570.40 | 571.20 | 557.80 | 557.80 | 556.04 | -2.75% | 244 |
| Jan 23, 2026 | 571.80 | 574.00 | 571.00 | 573.60 | 571.79 | 1.34% | 167 |
| Jan 22, 2026 | 567.40 | 569.00 | 564.20 | 566.00 | 564.21 | 0.57% | 81 |
| Jan 21, 2026 | 564.00 | 564.80 | 560.80 | 562.80 | 561.02 | -0.42% | 125 |
| Jan 20, 2026 | 568.20 | 574.00 | 564.80 | 565.20 | 563.41 | -1.70% | 69 |
| Jan 19, 2026 | 576.00 | 576.80 | 563.20 | 575.00 | 573.18 | 0.67% | 168 |