Newegg Commerce, Inc. (FRA:J8D0)
Germany · Delayed Price · Currency is EUR 8.64
-0.58 (-6.29%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:J8D0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -6.29% | 95 |
| Oct 22, 2026 | 9.18 | 9.22 | 9.16 | 9.22 | 9.22 | -2.95% | - |
| Oct 21, 2026 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | 2.37% | - |
| Oct 20, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -2.32% | - |
| Oct 19, 2026 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -4.23% | - |
| Oct 16, 2026 | 9.94 | 9.94 | 9.92 | 9.92 | 9.92 | 6.90% | - |
| Oct 15, 2026 | 9.30 | 9.32 | 9.28 | 9.28 | 9.28 | -5.31% | - |
| Oct 14, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | -2.49% | - |
| Oct 13, 2026 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | -2.43% | - |
| Oct 12, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 1.48% | - |
| Oct 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | - |
| Oct 8, 2026 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | 0.48% | - |
| Oct 7, 2026 | 10.40 | 10.45 | 10.40 | 10.45 | 10.45 | - | - |
| Oct 6, 2026 | 10.50 | 10.90 | 10.45 | 10.45 | 10.45 | 3.98% | 95 |
| Oct 5, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -8.64% | - |
| Oct 2, 2026 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | -5.17% | - |
| Oct 1, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 1.31% | - |
| Sep 30, 2026 | 11.50 | 11.50 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Sep 29, 2026 | 11.25 | 11.40 | 11.25 | 11.40 | 11.40 | -2.56% | - |
| Sep 28, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -4.49% | - |
| Sep 25, 2026 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | -2.00% | - |
| Sep 24, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -1.19% | - |
| Sep 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | - |
| Sep 22, 2026 | 11.95 | 12.05 | 11.95 | 12.05 | 12.05 | 1.69% | - |
| Sep 21, 2026 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 5.33% | - |
| Sep 18, 2026 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | -1.32% | - |
| Sep 17, 2026 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Sep 16, 2026 | 11.50 | 11.50 | 11.45 | 11.50 | 11.50 | -5.74% | - |
| Sep 15, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Sep 14, 2026 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | - | - |
| Sep 11, 2026 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | -1.96% | - |
| Sep 10, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Sep 9, 2026 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.54% | - |
| Sep 8, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | 0.39% | - |
| Sep 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -8.19% | - |
| Sep 4, 2026 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | -3.10% | - |
| Sep 3, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 7.81% | - |
| Sep 2, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -2.18% | - |
| Sep 1, 2026 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -4.18% | - |
| Aug 31, 2026 | 14.15 | 14.35 | 14.10 | 14.35 | 14.35 | -4.01% | - |
| Aug 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.61% | - |
| Aug 27, 2026 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 2.33% | - |
| Aug 26, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -2.60% | - |
| Aug 25, 2026 | 15.35 | 15.40 | 15.30 | 15.40 | 15.40 | -0.96% | - |
| Aug 24, 2026 | 15.25 | 15.55 | 15.25 | 15.55 | 15.55 | - | - |
| Aug 21, 2026 | 15.60 | 15.60 | 15.55 | 15.55 | 15.55 | 0.65% | - |
| Aug 20, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | 0.65% | - |
| Aug 19, 2026 | 14.95 | 15.35 | 14.95 | 15.35 | 15.35 | -4.36% | - |
| Aug 18, 2026 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 1.58% | - |
| Aug 17, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | -1.86% | 2 |