Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 19.82
-0.14 (-0.70%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:N0GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.52% | - |
| Jul 9, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.63% | - |
| Jul 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.71% | - |
| Jul 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.86% | - |
| Jul 6, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 4.12% | 55 |
| Jul 3, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.63% | - |
| Jul 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.65% | - |
| Jul 1, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.71% | - |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | - |
| Jun 29, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Jun 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Jun 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% | - |
| Jun 24, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | - |
| Jun 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.92% | - |
| Jun 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.40% | - |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.49% | - |
| Jun 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 21.95 | -2.58% | - |
| Jun 17, 2026 | 22.85 | 23.25 | 22.85 | 23.25 | 22.53 | 4.49% | 100 |
| Jun 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 21.56 | 0.23% | - |
| Jun 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.51 | -0.89% | - |
| Jun 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.70 | - | - |
| Jun 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.70 | -2.82% | - |
| Jun 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 22.33 | -2.33% | - |
| Jun 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.87 | 1.94% | - |
| Jun 8, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.43 | -3.14% | - |
| Jun 5, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.16 | 0.84% | - |
| Jun 4, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 22.96 | -0.21% | - |
| Jun 3, 2026 | 23.85 | 23.85 | 23.75 | 23.75 | 23.01 | -1.25% | 2,055 |
| Jun 2, 2026 | 24.00 | 24.05 | 24.00 | 24.05 | 23.30 | -7.14% | 641 |
| Jun 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.09 | -0.38% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.19 | 1.56% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.80 | -0.97% | - |
| May 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.05 | 0.19% | - |
| May 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.00 | -1.34% | - |
| May 25, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.34 | 1.36% | - |
| May 22, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.00 | 0.78% | - |
| May 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.80 | 1.59% | - |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.42 | -2.70% | - |