Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 21.05
-0.15 (-0.71%)
At close: Aug 26, 2026
FRA:N0GA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |