Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 19.10
+0.20 (1.06%)
At close: Oct 23, 2026
FRA:NGK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 22, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Oct 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Oct 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Oct 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Oct 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Oct 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 5, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Oct 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Sep 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.42% | - |
| Sep 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | 1.44% | - |
| Sep 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.61 | 2.45% | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | 0.99% | - |
| Sep 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 1.51% | - |
| Sep 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 0.51% | - |
| Sep 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | - | - |
| Sep 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.53 | -1.00% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - | - |
| Sep 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - | - |
| Sep 15, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 19.72 | - | 444 |
| Sep 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - | - |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | -0.50% | - |
| Sep 10, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.82 | -2.90% | - |
| Sep 9, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.41 | -0.48% | - |
| Sep 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.51 | -5.88% | - |
| Sep 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 21.79 | 3.27% | - |
| Sep 4, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | -0.47% | - |
| Sep 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.20 | 0.47% | - |
| Sep 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | -4.04% | - |
| Sep 1, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 21.99 | -0.45% | - |
| Aug 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 1.82% | - |
| Aug 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.70 | -3.08% | - |
| Aug 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.39 | -1.73% | - |
| Aug 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.78 | -0.43% | - |
| Aug 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.88 | -0.43% | - |
| Aug 24, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 22.98 | -0.43% | - |
| Aug 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.08 | -1.68% | - |
| Aug 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.47 | -0.83% | - |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.67 | -6.80% | - |
| Aug 18, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.39 | -0.96% | - |
| Aug 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.64 | -0.95% | - |