Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 37.00
+0.80 (2.21%)
At close: Dec 19, 2025
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Dec 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Dec 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Dec 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Dec 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Dec 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Dec 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Dec 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Nov 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | 198 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Nov 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Nov 11, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | 0.55% | 86 |
| Nov 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Nov 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Nov 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Nov 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.65% | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Oct 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Oct 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Oct 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |