Niewiadów Polska Grupa Militarna S.A. (FRA:071)
Germany · Delayed Price · Currency is EUR 3.540
-0.060 (-1.67%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:071 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | 1,200 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | - |
| Oct 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.67% | - |
| Oct 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.18% | - |
| Oct 19, 2026 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 5.76% | - |
| Oct 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Oct 15, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.28% | - |
| Oct 14, 2026 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | -7.97% | 1,200 |
| Oct 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.27% | - |
| Oct 12, 2026 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | -1.88% | 300 |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.81% | - |
| Oct 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.12% | - |
| Oct 7, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.75% | - |
| Oct 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 28 |
| Oct 5, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 6.56% | 50 |
| Oct 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 6.40% | - |
| Oct 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 30, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -0.85% | 3,000 |
| Sep 29, 2026 | 3.68 | 3.68 | 3.53 | 3.53 | 3.53 | -3.29% | 300 |
| Sep 28, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Sep 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.95% | - |
| Sep 24, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Sep 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| Sep 22, 2026 | 3.94 | 4.10 | 3.94 | 4.10 | 4.10 | 10.81% | 12 |
| Sep 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.27% | - |
| Sep 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.32% | - |
| Sep 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | - |
| Sep 15, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.05% | - |
| Sep 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 9.22% | - |
| Sep 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -12.04% | - |
| Sep 10, 2026 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 2.26% | 29 |
| Sep 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Sep 8, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -9.63% | - |
| Sep 7, 2026 | 3.73 | 4.36 | 3.73 | 4.36 | 4.36 | 24.93% | 182 |
| Sep 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.97% | - |
| Sep 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Sep 2, 2026 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | 0.83% | 12 |
| Sep 1, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 31, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 5.83% | - |
| Aug 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.08% | - |
| Aug 27, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | - |
| Aug 26, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 25, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Aug 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Aug 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.97% | - |
| Aug 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Aug 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |