NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 28.80
+0.20 (0.70%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | - | 0.70% | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Aug 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Aug 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -5.77% | - |
| Aug 18, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -4.88% | - |
| Aug 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Aug 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 13, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.19% | - |
| Aug 12, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Aug 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Aug 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.55% | - |
| Aug 6, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Aug 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 5.88% | - |
| Aug 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 3.40% | - |
| Jul 31, 2026 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | 5.76% | 500 |
| Jul 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Jul 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -6.80% | - |
| Jul 28, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | -8.70% | 200 |
| Jul 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Jul 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jul 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Jul 22, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Jul 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 20, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 32.20 | 1.26% | 500 |
| Jul 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -7.56% | - |
| Jul 16, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.97% | - |
| Jul 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jul 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.76% | - |
| Jul 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jul 9, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 3.26% | 62 |
| Jul 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.66% | - |
| Jul 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -4.46% | - |
| Jul 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.98% | 32 |
| Jul 3, 2026 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 2.00% | 32 |
| Jul 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Jul 1, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Jun 30, 2026 | 40.80 | 41.60 | 40.80 | 41.60 | 41.60 | 4.52% | 30 |
| Jun 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jun 26, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Jun 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Jun 24, 2026 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 3.52% | 480 |
| Jun 23, 2026 | 40.20 | 40.20 | 39.80 | 39.80 | 39.80 | -7.01% | 22 |
| Jun 22, 2026 | 41.20 | 42.80 | 41.20 | 42.80 | 42.80 | 8.08% | 300 |
| Jun 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jun 18, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 6.38% | 146 |