Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 23.45
-0.05 (-0.21%)
At close: Jan 9, 2026
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | -0.21% | 20 |
| Jan 8, 2026 | 23.05 | 23.50 | 23.05 | 23.50 | 23.50 | 3.98% | 91 |
| Jan 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | 120 |
| Jan 5, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.55% | 40 |
| Jan 2, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 2.49% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -1.78% | 314 |
| Dec 29, 2025 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | -1.53% | 5 |
| Dec 23, 2025 | 22.15 | 22.95 | 22.15 | 22.85 | 22.85 | 4.10% | 60 |
| Dec 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.13% | - |
| Dec 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.23% | - |
| Dec 18, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.11% | - |
| Dec 17, 2025 | 22.60 | 23.10 | 22.60 | 23.10 | 23.10 | -0.43% | 94 |
| Dec 16, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.43% | - |
| Dec 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.43% | - |
| Dec 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.20% | - |
| Dec 11, 2025 | 23.35 | 23.35 | 22.70 | 22.70 | 22.70 | -1.52% | 350 |
| Dec 10, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.36% | - |
| Dec 9, 2025 | 23.15 | 24.10 | 22.90 | 24.10 | 24.10 | 3.43% | 1,090 |
| Dec 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | - |
| Dec 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.86% | - |
| Dec 4, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 2, 2025 | 23.45 | 24.00 | 23.45 | 24.00 | 24.00 | 2.35% | 224 |
| Dec 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | -0.43% | 59 |
| Nov 27, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | - |
| Nov 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.55% | - |
| Nov 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.17% | - |
| Nov 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | - |
| Nov 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -6.53% | - |
| Nov 19, 2025 | 22.65 | 24.60 | 22.65 | 24.50 | 24.50 | 6.52% | 92 |
| Nov 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Nov 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Nov 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Nov 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.31% | - |
| Nov 11, 2025 | 23.30 | 24.15 | 23.30 | 24.15 | 24.15 | 9.77% | 450 |
| Nov 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 6, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | -1.33% | 240 |
| Nov 5, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 4.17% | 350 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | - |
| Nov 3, 2025 | 21.10 | 22.10 | 21.10 | 22.10 | 22.10 | 4.99% | 50 |
| Oct 31, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.32% | - |
| Oct 30, 2025 | 20.95 | 21.55 | 20.95 | 21.55 | 21.55 | 2.13% | 293 |
| Oct 29, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | -0.94% | 47 |
| Oct 28, 2025 | 20.65 | 21.30 | 20.65 | 21.30 | 21.30 | 2.90% | 251 |
| Oct 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% | - |