Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 21.75
-0.50 (-2.25%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:N0GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.25% | 23 |
| Oct 22, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.33% | - |
| Oct 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - | - |
| Oct 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.22% | - |
| Oct 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Oct 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% | - |
| Oct 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.67% | - |
| Oct 14, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.80% | - |
| Oct 13, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | -0.22% | 23 |
| Oct 12, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.87% | - |
| Oct 9, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.22% | - |
| Oct 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.65% | - |
| Oct 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.90% | - |
| Oct 6, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.94% | - |
| Oct 5, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.22% | - |
| Oct 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Oct 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Sep 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.49% | - |
| Sep 28, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -3.09% | - |
| Sep 25, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% | - |
| Sep 24, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.60% | - |
| Sep 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.60% | - |
| Sep 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 5.45% | - |
| Sep 21, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 3.02% | 1 |
| Sep 18, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.31% | - |
| Sep 17, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.08% | - |
| Sep 16, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Sep 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.50% | - |
| Sep 14, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.78% | - |
| Sep 11, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.60% | - |
| Sep 10, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.54% | - |
| Sep 9, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 7.06% | - |
| Sep 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.47% | - |
| Sep 7, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 2.40% | - |
| Sep 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.97% | - |
| Sep 3, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.36% | - |
| Sep 2, 2026 | 20.40 | 21.15 | 20.40 | 21.15 | 21.15 | 2.67% | 269 |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Aug 31, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | 220 |
| Aug 28, 2026 | 20.85 | 20.85 | 20.80 | 20.80 | 20.80 | -1.42% | 25 |
| Aug 27, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.24% | - |
| Aug 26, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.71% | - |
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Aug 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.70% | - |
| Aug 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% | - |
| Aug 19, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -2.08% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | - |
| Aug 17, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |