Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 23.15
+0.30 (1.31%)
At close: Sep 18, 2026
FRA:N0GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Aug 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.23% | - |
| Aug 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.23% | - |
| Aug 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.23% | - |
| Aug 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% | - |
| Aug 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.13% | - |
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.07% | - |
| Aug 5, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 3.57% | - |
| Aug 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.69% | - |
| Aug 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% | - |
| Jul 31, 2026 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | 4.10% | 211 |
| Jul 30, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.81% | - |
| Jul 29, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.81% | - |
| Jul 28, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.70% | - |
| Jul 27, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.81% | - |
| Jul 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.30% | - |
| Jul 23, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.93% | - |
| Jul 22, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.76% | - |
| Jul 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.69% | - |
| Jul 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.49% | - |
| Jul 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Jul 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.19% | - |
| Jul 15, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.72% | - |
| Jul 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Jul 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.47% | - |