NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 25.60
-0.60 (-2.29%)
At close: Oct 23, 2026
FRA:NGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Oct 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Oct 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 30 |
| Oct 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -5.52% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Oct 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -6.45% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Oct 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Oct 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -4.24% | - |
| Oct 7, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Oct 5, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 3.82% | 100 |
| Oct 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Oct 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Sep 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.11% | 100 |
| Sep 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.70% | - |
| Sep 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.70 | 0.67% | - |
| Sep 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.51 | 2.05% | - |
| Sep 24, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | - | - |
| Sep 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 1.39% | - |
| Sep 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | - | - |
| Sep 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | 0.70% | - |
| Sep 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | - | - |
| Sep 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | - | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | 2.14% | - |
| Sep 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -0.71% | - |
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.92 | 1.44% | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | - | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | -2.80% | - |
| Sep 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | 0.70% | - |
| Sep 8, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.12 | -2.74% | 3 |
| Sep 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 2.82% | - |
| Sep 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | 2.16% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | 1.46% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -3.52% | - |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | - | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.12 | 1.43% | - |
| Aug 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.72 | -2.78% | - |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | - | - |
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | 0.70% | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.32 | -0.69% | - |
| Aug 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.52 | -0.69% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | -2.03% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.31 | 0.68% | - |
| Aug 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | -5.77% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.89 | -4.88% | - |
| Aug 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | 2.50% | - |