NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 28.20
+0.40 (1.44%)
Last updated: Sep 14, 2026, 8:03 AM CET
FRA:NGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Sep 11, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 10, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Sep 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Sep 8, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | -2.74% | 3 |
| Sep 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Sep 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Aug 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Aug 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 26, 2026 | 28.80 | 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% | - |