New Gold Inc. (FRA:32N)
Germany · Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
Inactive · Last trade price on Mar 23, 2026
FRA:32N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.04 | 7.90 | 6.17 | 7.60 | 7.60 | 0.98% | 22,170 |
| Mar 20, 2026 | 7.76 | 7.77 | 7.53 | 7.53 | 7.53 | -1.54% | 5,500 |
| Mar 19, 2026 | 8.06 | 8.06 | 7.48 | 7.64 | 7.64 | -14.57% | 9,415 |
| Mar 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.02% | - |
| Mar 17, 2026 | 8.86 | 9.01 | 8.86 | 8.86 | 8.86 | 4.51% | 3,400 |
| Mar 16, 2026 | 8.74 | 8.74 | 8.29 | 8.48 | 8.48 | -4.44% | 5,794 |
| Mar 13, 2026 | 9.23 | 9.23 | 8.87 | 8.87 | 8.87 | -5.01% | 1,000 |
| Mar 12, 2026 | 9.38 | 9.39 | 9.34 | 9.34 | 9.34 | -1.93% | 1,309 |
| Mar 11, 2026 | 9.89 | 9.89 | 9.30 | 9.52 | 9.52 | -5.21% | 1,223 |
| Mar 10, 2026 | 9.80 | 10.05 | 9.80 | 10.05 | 10.05 | 8.01% | 2,973 |
| Mar 9, 2026 | 9.27 | 9.30 | 9.15 | 9.30 | 9.30 | -4.93% | 3,198 |
| Mar 6, 2026 | 9.67 | 9.79 | 9.67 | 9.78 | 9.78 | 1.33% | 405 |
| Mar 5, 2026 | 10.04 | 10.04 | 9.65 | 9.65 | 9.65 | -9.14% | 2,235 |
| Mar 4, 2026 | 10.48 | 10.77 | 10.48 | 10.63 | 10.63 | 4.63% | 1,472 |
| Mar 3, 2026 | 11.11 | 11.11 | 10.16 | 10.16 | 10.16 | -7.68% | 2,256 |
| Mar 2, 2026 | 11.84 | 11.89 | 11.00 | 11.00 | 11.00 | - | 3,550 |
| Feb 27, 2026 | 11.02 | 11.30 | 11.00 | 11.00 | 11.00 | 5.77% | 4,216 |
| Feb 26, 2026 | 10.31 | 10.48 | 10.31 | 10.40 | 10.40 | -2.12% | 1,210 |
| Feb 25, 2026 | 10.37 | 10.63 | 10.37 | 10.63 | 10.63 | 4.73% | 2,224 |
| Feb 24, 2026 | 10.16 | 10.26 | 10.15 | 10.15 | 10.15 | -2.36% | 1,475 |
| Feb 23, 2026 | 10.48 | 10.48 | 10.39 | 10.39 | 10.39 | 2.16% | 1,899 |
| 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 |