Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 26.60
-0.20 (-0.75%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:N0GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Mar 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% | - |
| Mar 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.94% | - |
| Mar 17, 2026 | 25.35 | 25.75 | 25.35 | 25.75 | 25.75 | 2.18% | 40 |
| Mar 16, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 2.02% | 13 |
| Mar 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -2.76% | - |
| Mar 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.99% | - |
| Mar 10, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% | - |
| Mar 9, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.39% | - |
| Mar 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.98% | - |
| Mar 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 4.09% | - |
| Mar 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -7.56% | - |
| Mar 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | - |
| Mar 2, 2026 | 27.25 | 27.35 | 26.50 | 26.50 | 26.50 | -5.86% | 625 |
| Feb 27, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.71% | - |
| Feb 26, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.18% | - |
| Feb 25, 2026 | 28.50 | 28.50 | 28.25 | 28.30 | 28.30 | -2.25% | 9 |
| Feb 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.94% | - |
| Feb 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.87% | - |
| Feb 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.72% | - |
| Feb 19, 2026 | 29.10 | 29.15 | 29.10 | 29.15 | 29.15 | 1.57% | 343 |
| Feb 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.71% | - |
| Feb 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Feb 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.02% | - |
| Feb 13, 2026 | 30.05 | 30.05 | 29.50 | 29.50 | 29.50 | -3.12% | 500 |
| Feb 12, 2026 | 30.05 | 30.45 | 30.05 | 30.45 | 30.45 | 2.01% | 10 |
| Feb 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.49% | - |