NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | - | -2.52% | - |
| 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 | -2.70% | - |
| 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 | - | - |
| Mar 19, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | -4.42% | - |
| Mar 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | 3.67% | - |
| Mar 17, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.58 | -0.91% | - |
| Mar 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -1.79% | - |
| Mar 13, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 22.17 | 1.82% | 364 |
| Mar 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | -1.79% | 100 |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 3.70% | - |
| Mar 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.38 | 0.93% | - |
| Mar 9, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.18 | -6.14% | 1,500 |
| Mar 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | -0.87% | - |
| Mar 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | -4.17% | - |
| Mar 4, 2026 | 22.40 | 24.00 | 22.40 | 24.00 | 23.75 | 0.84% | 317 |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | -2.46% | - |
| Mar 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.15 | -3.94% | - |
| Feb 27, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.14 | 6.72% | 1,550 |
| Feb 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.56 | -1.65% | - |
| Feb 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | - | - |
| Feb 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.95 | 3.42% | - |
| Feb 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | - | - |
| Feb 20, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.16 | -0.85% | - |
| Feb 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.36 | -0.84% | - |
| Feb 18, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.56 | 3.48% | 115 |
| Feb 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.76 | 1.77% | - |
| Feb 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.37 | 0.89% | - |
| Feb 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | -1.75% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.57 | 1.79% | - |
| Feb 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.17 | 0.90% | - |