New Gold Inc. (FRA:32N)
Germany · Delayed Price · Currency is EUR 10.17
-0.21 (-2.07%)
Last updated: Feb 20, 2026, 7:23 PM CET
New Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.10 | 10.42 | 9.69 | 10.17 | 10.17 | -2.07% | 1,474 |
| Feb 19, 2026 | 9.43 | 10.39 | 9.43 | 10.39 | 10.39 | 7.57% | 192 |
| Feb 18, 2026 | 9.14 | 9.65 | 9.14 | 9.65 | 9.65 | 7.12% | 1,557 |
| Feb 17, 2026 | 9.01 | 9.11 | 9.01 | 9.01 | 9.01 | -0.07% | 1,400 |
| Feb 16, 2026 | 9.29 | 9.29 | 9.02 | 9.02 | 9.02 | -2.99% | 1,000 |
| Feb 13, 2026 | 8.75 | 9.30 | 8.75 | 9.30 | 9.30 | 4.10% | 3,999 |
| Feb 12, 2026 | 9.53 | 9.58 | 8.90 | 8.93 | 8.93 | -6.80% | 12,639 |
| Feb 11, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.09% | - |
| Feb 10, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.46% | - |
| Feb 9, 2026 | 8.99 | 9.08 | 8.99 | 9.07 | 9.07 | 1.07% | 5,000 |
| Feb 6, 2026 | 8.01 | 8.98 | 8.01 | 8.98 | 8.98 | 9.46% | 210 |
| Feb 5, 2026 | 8.38 | 8.39 | 8.20 | 8.20 | 8.20 | -5.86% | 780 |
| Feb 4, 2026 | 9.03 | 9.27 | 8.71 | 8.71 | 8.71 | - | 1,474 |
| Feb 3, 2026 | 8.95 | 9.32 | 8.71 | 8.71 | 8.71 | 5.37% | 7,500 |
| Feb 2, 2026 | 7.71 | 8.45 | 7.66 | 8.27 | 8.27 | -3.95% | 3,427 |
| Jan 30, 2026 | 9.68 | 9.68 | 8.30 | 8.61 | 8.61 | -11.84% | 13,679 |
| Jan 29, 2026 | 10.73 | 10.73 | 9.76 | 9.76 | 9.76 | -6.81% | 6,285 |
| Jan 28, 2026 | 10.75 | 10.83 | 10.48 | 10.48 | 10.48 | 4.75% | 4,600 |
| Jan 27, 2026 | 10.45 | 10.80 | 10.00 | 10.00 | 10.00 | -4.81% | 5,778 |
| Jan 26, 2026 | 11.26 | 11.56 | 10.50 | 10.51 | 10.51 | -2.14% | 14,889 |
| Jan 23, 2026 | 10.84 | 10.99 | 10.54 | 10.74 | 10.74 | 0.33% | 19,974 |
| Jan 22, 2026 | 9.54 | 10.70 | 9.54 | 10.70 | 10.70 | 10.42% | 1,250 |
| Jan 21, 2026 | 9.81 | 10.00 | 9.69 | 9.69 | 9.69 | 0.94% | 5,106 |
| Jan 20, 2026 | 9.81 | 9.85 | 9.52 | 9.60 | 9.60 | -0.44% | 1,778 |
| Jan 19, 2026 | 9.63 | 9.83 | 9.61 | 9.64 | 9.64 | 2.88% | 5,200 |
| Jan 16, 2026 | 8.89 | 9.37 | 8.89 | 9.37 | 9.37 | 9.21% | 1,189 |
| Jan 15, 2026 | 8.66 | 8.77 | 8.58 | 8.58 | 8.58 | -0.72% | 1,700 |
| Jan 14, 2026 | 8.93 | 9.13 | 8.64 | 8.64 | 8.64 | -6.19% | 1,310 |
| Jan 13, 2026 | 8.97 | 9.29 | 8.97 | 9.21 | 9.21 | 4.68% | 2,930 |
| Jan 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.47% | 15 |
| Jan 9, 2026 | 8.18 | 8.59 | 8.10 | 8.59 | 8.59 | 5.27% | 2,120 |
| Jan 8, 2026 | 8.04 | 8.16 | 8.04 | 8.16 | 8.16 | 3.82% | 1,050 |
| Jan 7, 2026 | 8.05 | 8.05 | 7.86 | 7.86 | 7.86 | -1.65% | 3,000 |
| Jan 6, 2026 | 7.69 | 7.99 | 7.69 | 7.99 | 7.99 | 3.42% | 6,880 |
| Jan 5, 2026 | 7.43 | 8.01 | 7.43 | 7.73 | 7.73 | - | 2,343 |
| Jan 2, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 2.01% | 1 |
| Dec 30, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.03% | - |
| Dec 29, 2025 | 7.67 | 7.67 | 7.44 | 7.58 | 7.58 | -2.95% | 653 |
| Dec 23, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.16% | - |
| Dec 22, 2025 | 7.77 | 7.99 | 7.74 | 7.90 | 7.90 | 3.13% | 6,300 |
| Dec 19, 2025 | 7.10 | 7.66 | 7.10 | 7.66 | 7.66 | 6.45% | 3,288 |
| Dec 18, 2025 | 7.08 | 7.20 | 7.02 | 7.20 | 7.20 | 1.64% | 1,892 |
| Dec 17, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | 3.96% | 3,000 |
| Dec 16, 2025 | 6.91 | 6.91 | 6.81 | 6.81 | 6.81 | -6.22% | 2,000 |
| Dec 15, 2025 | 7.18 | 7.26 | 7.18 | 7.26 | 7.26 | -3.15% | 2,019 |
| Dec 12, 2025 | 7.23 | 7.52 | 7.23 | 7.50 | 7.50 | 10.75% | 1,180 |
| Dec 11, 2025 | 6.60 | 6.77 | 6.60 | 6.77 | 6.77 | 1.20% | 500 |
| Dec 10, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.53% | - |
| Dec 9, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.78% | 1,014 |
| Dec 8, 2025 | 6.57 | 6.57 | 6.52 | 6.52 | 6.52 | -2.63% | 800 |