NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 34.80
+1.80 (5.45%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -5.17% | - |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | 10 |
| May 29, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.27% | - |
| May 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| May 27, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | -2.35% | 1,891 |
| May 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.80% | - |
| May 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 6.37% | - |
| May 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| May 21, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| May 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 19, 2026 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | -1.97% | 1,858 |
| May 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| May 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| May 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | 64 |
| May 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| May 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| May 11, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 8, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.78% | 30 |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| May 6, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| May 5, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | 725 |
| May 4, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 6.87% | 75 |
| Apr 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 6.50% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Apr 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 231 |
| Apr 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Apr 20, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 3.39% | 1,003 |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Apr 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Apr 15, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Apr 13, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -1.65% | 269 |
| Apr 10, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 2.54% | 37 |
| Apr 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Apr 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.41% | - |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Apr 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Mar 31, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | - | 500 |
| Mar 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.69% | - |
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | - | - |
| Mar 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.97 | -0.89% | - |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 4.67% | - |
| Mar 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 4.90% | - |
| Mar 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | -5.56% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | - | - |