NGK Corporation (FRA:NGI)
Germany · Delayed Price · Currency is EUR 31.80
-2.60 (-7.56%)
At close: Jul 17, 2026
FRA:NGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 37.00 | 37.80 | 37.00 | 37.60 | 37.60 | 4.44% | 153 |
| Jun 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Jun 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 7.93% | - |
| Jun 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | 25 |
| Jun 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jun 8, 2026 | 32.40 | 33.60 | 32.40 | 33.60 | 33.60 | -5.62% | 40 |
| Jun 5, 2026 | 35.00 | 35.80 | 35.00 | 35.60 | 35.60 | 5.33% | 16 |
| Jun 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Jun 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 5.45% | - |
| 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% | - |