Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 23.75
-0.30 (-1.25%)
Last updated: Jun 3, 2026, 1:50 PM CET
FRA:N0GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.85 | 23.85 | 23.75 | 23.75 | - | -1.25% | - |
| Jun 2, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 24.05 | -7.14% | 641 |
| Jun 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.97% | - |
| May 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.19% | - |
| May 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.34% | - |
| May 25, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.36% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.70% | - |
| May 19, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.90 | 2.17% | 99 |
| May 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.93% | - |
| May 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.99% | - |
| May 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.62% | - |
| May 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.79% | - |
| May 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | - |
| May 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.37% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | - |
| May 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -2.43% | - |
| May 6, 2026 | 25.75 | 26.75 | 25.75 | 26.75 | 26.75 | 7.43% | 4 |
| May 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -4.41% | - |
| May 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 3.58% | - |
| Apr 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Apr 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -4.48% | - |
| Apr 28, 2026 | 26.25 | 26.80 | 26.25 | 26.80 | 26.80 | - | 18 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.01% | - |
| Apr 24, 2026 | 26.60 | 27.35 | 26.60 | 27.35 | 27.35 | 2.05% | 5 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Apr 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.79% | - |
| Apr 21, 2026 | 28.25 | 28.25 | 27.90 | 27.90 | 27.90 | 7.93% | 4 |
| Apr 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | - |
| Apr 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Apr 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.35% | - |
| Apr 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.17% | - |
| Apr 14, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% | - |
| Apr 13, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Apr 10, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Apr 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Apr 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 4.02% | - |
| Apr 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.20% | - |
| Apr 2, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.05% | - |
| Apr 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% | - |
| Mar 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% | - |
| 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% | - |