NETGEAR, Inc. (FRA:NGJ)
Germany · Delayed Price · Currency is EUR 19.10
-0.50 (-2.55%)
At close: Mar 27, 2026
FRA:NGJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Mar 26, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | - | 210 |
| Mar 25, 2026 | 21.00 | 21.00 | 19.60 | 19.60 | 19.60 | -11.71% | 55 |
| Mar 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 24.72% | - |
| Mar 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Mar 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Mar 18, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Mar 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Mar 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Mar 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Mar 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.52% | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Mar 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Feb 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Feb 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Feb 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Feb 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Feb 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 7.60% | - |
| Feb 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Feb 12, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Feb 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -7.78% | - |
| Feb 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Feb 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Feb 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Feb 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jan 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jan 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Jan 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jan 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Jan 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.06% | - |
| Jan 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |