Newag S.A. (FRA:N0GA)
Germany · Delayed Price · Currency is EUR 21.10
-0.10 (-0.47%)
At close: Jun 26, 2026
FRA:N0GA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 25.75 | 25.90 | 25.75 | 25.90 | 25.09 | 2.17% | 99 |
| May 18, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 24.56 | -1.93% | - |
| May 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.05 | 2.99% | - |
| May 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.32 | 1.62% | - |
| May 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 23.93 | -1.79% | - |
| May 12, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.37 | -0.40% | - |
| May 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.46 | -1.37% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.80 | -1.92% | - |
| May 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.29 | -2.43% | - |
| May 6, 2026 | 25.75 | 26.75 | 25.75 | 26.75 | 25.92 | 7.43% | 4 |
| May 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.13 | -4.41% | - |
| May 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.24 | 3.58% | - |
| Apr 30, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 24.37 | -1.76% | - |
| Apr 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.80 | -4.48% | - |
| Apr 28, 2026 | 26.25 | 26.80 | 26.25 | 26.80 | 25.97 | - | 18 |
| Apr 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.97 | -2.01% | - |
| Apr 24, 2026 | 26.60 | 27.35 | 26.60 | 27.35 | 26.50 | 2.05% | 5 |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.97 | -2.19% | - |
| Apr 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.55 | -1.79% | - |
| Apr 21, 2026 | 28.25 | 28.25 | 27.90 | 27.90 | 27.03 | 7.93% | 4 |
| Apr 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.05 | -0.19% | - |
| Apr 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.09 | -1.15% | - |