Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 45.40
-0.20 (-0.44%)
At close: Apr 23, 2026
FRA:NGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -0.44% | 222 |
| Apr 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Apr 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.00% | - |
| Apr 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Apr 17, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Apr 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Apr 15, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| Apr 13, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | -1.36% | 191 |
| Apr 10, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2.79% | 400 |
| Apr 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Apr 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 5.42% | - |
| Apr 7, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Apr 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Apr 1, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.05% | - |
| Mar 31, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Mar 30, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | -3.37% | 12 |
| Mar 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.99 | -0.48% | - |
| Mar 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.19 | -0.95% | - |
| Mar 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.58 | 4.46% | 394 |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.81 | 6.32% | - |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.45 | -4.04% | - |
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.02 | -0.50% | - |
| Mar 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.22 | -4.33% | - |
| Mar 18, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.99 | 0.97% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.60 | - | - |
| Mar 16, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.60 | -1.44% | - |
| Mar 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.19 | - | - |
| Mar 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.19 | -1.88% | - |
| Mar 11, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.98 | 2.90% | - |
| Mar 10, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.80 | 2.99% | - |
| Mar 9, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.61 | -1.95% | - |
| Mar 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.40 | 1.49% | - |
| Mar 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.81 | 1.00% | - |
| Mar 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.42 | -2.91% | - |
| Mar 3, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.60 | -2.37% | - |
| Mar 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.58 | -0.94% | - |
| Feb 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.98 | 0.95% | - |
| Feb 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.58 | -2.31% | - |
| Feb 25, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 42.57 | 1.41% | 404 |
| Feb 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.98 | 0.47% | - |
| Feb 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 41.78 | -0.47% | - |
| Feb 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.98 | -2.74% | - |
| Feb 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.16 | 2.82% | - |
| Feb 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.98 | 4.41% | - |
| Feb 17, 2026 | 40.60 | 40.80 | 40.60 | 40.80 | 40.20 | 4.62% | 19 |
| Feb 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.43 | 1.04% | - |
| Feb 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.04 | 2.66% | - |
| Feb 12, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.05 | 1.62% | - |
| Feb 11, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.46 | 1.65% | - |