Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 58.00
-1.00 (-1.69%)
Last updated: Jun 23, 2026, 8:04 AM CET
FRA:NGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jun 19, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jun 18, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 3.48% | 29 |
| Jun 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | - |
| Jun 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jun 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| Jun 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jun 11, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Jun 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Jun 8, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | -0.92% | 46 |
| Jun 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jun 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Jun 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 10 |
| May 29, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| May 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| May 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | 30 |
| May 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| May 18, 2026 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 1.89% | 100 |
| May 15, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 1 |
| May 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| May 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| May 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 6.44% | - |
| May 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 6.39% | - |
| May 7, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| May 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| May 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| May 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Apr 30, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.32% | - |
| Apr 29, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Apr 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 4.11% | - |
| Apr 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.67% | - |
| Apr 24, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.88% | 6 |
| 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 |