Nippon Gas Co., Ltd. (FRA:NG0)
Germany · Delayed Price · Currency is EUR 5.30
+0.10 (1.92%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 200 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Oct 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Oct 14, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Oct 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Oct 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 200 |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Oct 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Oct 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Oct 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.59% | - |
| Sep 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | -1.18% | - |
| Sep 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.56 | 2.41% | - |
| Sep 24, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.43 | -2.92% | - |
| Sep 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | - | - |
| Sep 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 0.59% | - |
| Sep 21, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.56 | - | - |
| Sep 18, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.56 | -1.16% | - |
| Sep 17, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | 0.58% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | -0.58% | - |
| Sep 15, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | - | - |
| Sep 14, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | 2.38% | - |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | - | - |
| Sep 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.50 | -2.33% | - |
| Sep 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.63 | 0.58% | - |
| Sep 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.60 | 2.40% | - |
| Sep 7, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.46 | - | - |
| Sep 4, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.46 | -1.76% | - |
| Sep 3, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.56 | 4.29% | - |
| Sep 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 0.62% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.30 | -0.61% | - |
| Aug 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.33 | 2.52% | - |
| Aug 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | - | - |
| Aug 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 0.63% | - |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | -0.63% | - |
| Aug 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.20 | 0.63% | - |
| Aug 24, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | 0.64% | - |
| Aug 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.14 | - | - |
| Aug 20, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.14 | 0.64% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.65% | - |
| Aug 18, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | 0.65% | - |
| Aug 17, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.04 | - | - |