Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 24.35
-0.70 (-2.79%)
At close: Mar 27, 2026
FRA:N0GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.85 | 24.85 | 24.35 | 24.35 | 24.35 | -2.79% | 167 |
| Mar 26, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.21% | - |
| Mar 25, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.94% | - |
| Mar 24, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 4.08% | - |
| Mar 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.78% | - |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Mar 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Mar 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Mar 17, 2026 | 25.35 | 25.75 | 25.35 | 25.75 | 25.75 | 2.18% | 40 |
| Mar 16, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 2.02% | 13 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.76% | - |
| Mar 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.99% | - |
| Mar 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% | - |
| Mar 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.39% | - |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.98% | - |
| Mar 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.09% | - |
| Mar 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -7.56% | - |
| Mar 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Mar 2, 2026 | 27.25 | 27.35 | 26.50 | 26.50 | 26.50 | -5.86% | 625 |
| Feb 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Feb 26, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Feb 25, 2026 | 28.50 | 28.50 | 28.25 | 28.30 | 28.30 | -2.25% | 9 |
| Feb 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.94% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.87% | - |
| Feb 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.72% | - |
| Feb 19, 2026 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 1.57% | 343 |
| Feb 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| Feb 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Feb 13, 2026 | 30.05 | 30.05 | 29.50 | 29.50 | 29.50 | -3.12% | 500 |
| Feb 12, 2026 | 30.05 | 30.45 | 30.05 | 30.45 | 30.45 | 2.01% | 10 |
| Feb 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.49% | - |
| Feb 10, 2026 | 29.55 | 30.70 | 29.55 | 30.30 | 30.30 | 2.89% | 71 |
| Feb 9, 2026 | 28.95 | 29.45 | 28.95 | 29.45 | 29.45 | 0.86% | 599 |
| Feb 6, 2026 | 28.55 | 29.20 | 28.55 | 29.20 | 29.20 | 0.69% | 100 |
| Feb 5, 2026 | 29.85 | 29.85 | 29.00 | 29.00 | 29.00 | -1.36% | 480 |
| Feb 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | - |
| Feb 3, 2026 | 29.35 | 29.65 | 29.35 | 29.65 | 29.65 | 0.85% | 180 |
| Feb 2, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 0.34% | 678 |
| Jan 30, 2026 | 29.45 | 29.90 | 29.30 | 29.30 | 29.30 | -2.98% | 402 |
| Jan 29, 2026 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | -0.17% | 31 |
| Jan 28, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 50 |
| Jan 27, 2026 | 28.95 | 30.25 | 28.95 | 30.25 | 30.25 | 3.60% | 274 |
| Jan 26, 2026 | 27.40 | 29.20 | 27.40 | 29.20 | 29.20 | 14.06% | 1,364 |
| Jan 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 22, 2026 | 24.55 | 26.20 | 24.55 | 26.20 | 26.20 | 6.72% | 70 |
| Jan 21, 2026 | 23.60 | 24.55 | 23.60 | 24.55 | 24.55 | 0.20% | 42 |
| Jan 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Jan 19, 2026 | 24.10 | 24.60 | 24.10 | 24.60 | 24.60 | 0.61% | 1,000 |