NG Energy International Corp. (FRA:56P)
Germany · Delayed Price · Currency is EUR 0.9540
-0.0240 (-2.45%)
At close: Mar 27, 2026
FRA:56P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.45% | - |
| Mar 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.81% | - |
| Mar 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.87% | - |
| Mar 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | - |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Mar 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.46% | 3,000 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 2.49% | - |
| Mar 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.37% | 3,000 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 1,000 |
| Mar 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 6.47% | - |
| Mar 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.40% | - |
| Mar 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.82% | - |
| Mar 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 8.41% | - |
| Mar 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.44% | - |
| Mar 5, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.22% | 5,500 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.39% | - |
| Mar 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15% | - |
| Mar 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 10.48% | 19,000 |
| Feb 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.54% | - |
| Feb 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.67% | - |
| Feb 25, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.41% | - |
| Feb 24, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.02% | - |
| Feb 23, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.98% | - |
| Feb 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 5.76% | - |
| Feb 19, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | 2.14% | 1,800 |
| Feb 18, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.76% | - |
| Feb 17, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 16, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Feb 13, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.31% | - |
| Feb 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.73% | - |
| Feb 11, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.65% | 200 |
| Feb 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.97% | - |
| Feb 9, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 4.13% | - |
| Feb 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.59% | - |
| Feb 5, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Feb 4, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 3.57% | - |
| Feb 3, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.20% | - |
| Feb 2, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.61% | - |
| Jan 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.43% | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.25% | - |
| Jan 27, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Jan 26, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.32% | - |
| Jan 23, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -5.52% | - |
| Jan 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.51% | - |
| Jan 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.06% | - |
| Jan 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.07% | - |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.17% | - |