Niterra Co., Ltd. (FRA:NGK)
Germany · Delayed Price · Currency is EUR 53.00
+0.50 (0.95%)
At close: May 15, 2026
FRA:NGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | - |
| 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% | 12 |
| Apr 23, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -0.44% | 444 |
| 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% | 382 |
| Apr 10, 2026 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | 2.79% | 800 |
| 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% | 1,200 |
| 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% | 788 |
| Mar 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.81 | 6.32% | 400 |
| Mar 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.44 | -4.04% | - |
| Mar 20, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.02 | -0.50% | 377 |
| 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% | 60 |
| 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 | 40.79 | 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% | - |