Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 41.60
-0.20 (-0.48%)
At close: Mar 27, 2026
FRA:NGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Mar 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Mar 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.46% | 394 |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 6.32% | - |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Mar 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Mar 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Mar 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Mar 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 2.90% | - |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Mar 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Mar 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Mar 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Mar 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Feb 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Feb 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Feb 25, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 1.41% | 404 |
| Feb 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Feb 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Feb 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.41% | - |
| Feb 17, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.80 | 4.62% | 19 |
| Feb 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Feb 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Feb 12, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Feb 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Feb 9, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 2.81% | 71 |
| Feb 6, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.14% | 37 |
| Feb 5, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Feb 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Feb 2, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -3.83% | 50 |
| Jan 30, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | -0.54% | 50 |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Jan 28, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jan 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jan 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jan 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jan 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Jan 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jan 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Jan 19, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |