Nippon Gas Co., Ltd. (FRA:NG0)
Germany · Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | - | -0.65% | - |
| Apr 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Apr 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Apr 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Apr 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Apr 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Apr 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Apr 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Apr 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Apr 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| Apr 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | 185 |
| Mar 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Mar 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | - | - |
| Mar 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | -3.01% | - |
| Mar 25, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.31 | 1.22% | 25 |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | 3.14% | - |
| Mar 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | -3.05% | - |
| Mar 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | -0.61% | - |
| Mar 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | -1.20% | - |
| Mar 18, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.41 | 3.09% | - |
| Mar 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | -0.61% | - |
| Mar 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | - | - |
| Mar 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | 0.62% | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | - | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | - | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | -1.22% | - |
| Mar 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | -0.61% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | -2.37% | - |
| Mar 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | 0.60% | - |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | -1.18% | - |
| Mar 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.71 | 0.59% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.61 | 0.60% | - |
| Feb 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.51 | 2.44% | - |
| Feb 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | -0.61% | - |
| Feb 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | -0.60% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.31 | 1.22% | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | -0.61% | - |
| Feb 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | -0.60% | - |
| Feb 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.31 | - | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.31 | 0.61% | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | - | - |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.21 | 0.61% | - |
| Feb 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.12 | 1.23% | - |
| Feb 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.92 | 1.25% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | 1.91% | - |