Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 46.20
-0.20 (-0.43%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | - | -0.43% | - |
| Aug 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Aug 24, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Aug 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.68% | - |
| Aug 20, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Aug 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -6.80% | - |
| Aug 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Aug 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Aug 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Aug 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Aug 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Aug 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Aug 5, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Aug 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Aug 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 6.93% | - |
| Jul 31, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7.45% | - |
| Jul 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | - |
| Jul 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Jul 28, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Jul 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Jul 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Jul 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jul 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Jul 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.81% | - |
| Jul 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -7.29% | - |
| Jul 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | 30 |
| Jul 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Jul 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jul 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Jul 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Jul 9, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Jul 8, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -6.09% | 30 |
| Jul 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jul 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jul 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jul 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jul 1, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 0.86% | 20 |
| Jun 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Jun 29, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Jun 26, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | - |
| Jun 25, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Jun 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Jun 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| 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 |