Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 612.80
-13.60 (-2.17%)
At close: Feb 20, 2026
Northrop Grumman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 627.00 | 627.00 | 612.80 | 612.80 | 612.80 | -2.17% | 26 |
| Feb 19, 2026 | 614.00 | 628.40 | 614.00 | 626.40 | 626.40 | 2.72% | 81 |
| Feb 18, 2026 | 591.00 | 609.80 | 591.00 | 609.80 | 609.80 | 1.84% | 5 |
| Feb 17, 2026 | 593.60 | 598.80 | 593.60 | 598.80 | 598.80 | 0.77% | 2 |
| Feb 16, 2026 | 594.20 | 594.20 | 594.20 | 594.20 | 594.20 | 0.10% | 10 |
| Feb 13, 2026 | 582.80 | 593.60 | 582.80 | 593.60 | 593.60 | 1.19% | 28 |
| Feb 12, 2026 | 570.20 | 586.60 | 569.80 | 586.60 | 586.60 | 2.70% | 11 |
| Feb 11, 2026 | 573.00 | 573.00 | 571.20 | 571.20 | 571.20 | -1.01% | 18 |
| Feb 10, 2026 | 587.40 | 591.20 | 577.00 | 577.00 | 577.00 | -2.07% | 8 |
| Feb 9, 2026 | 600.00 | 600.00 | 589.20 | 589.20 | 589.20 | -0.27% | 192 |
| Feb 6, 2026 | 588.80 | 593.20 | 588.80 | 590.80 | 590.80 | 0.03% | 33 |
| Feb 5, 2026 | 582.80 | 590.60 | 582.80 | 590.60 | 590.60 | -1.57% | 39 |
| Feb 4, 2026 | 595.40 | 600.00 | 595.40 | 600.00 | 600.00 | 1.66% | 55 |
| Feb 3, 2026 | 578.80 | 590.20 | 578.80 | 590.20 | 590.20 | 1.65% | 103 |
| Feb 2, 2026 | 579.80 | 580.60 | 579.80 | 580.60 | 580.60 | 0.62% | 28 |
| Jan 30, 2026 | 583.60 | 583.60 | 577.00 | 577.00 | 577.00 | 0.17% | 51 |
| Jan 29, 2026 | 574.80 | 583.60 | 574.80 | 576.00 | 576.00 | -0.14% | 9 |
| Jan 28, 2026 | 563.40 | 576.80 | 563.40 | 576.80 | 576.80 | 1.05% | 5 |
| Jan 27, 2026 | 558.80 | 570.80 | 540.80 | 570.80 | 570.80 | 1.82% | 57 |
| Jan 26, 2026 | 567.40 | 571.80 | 560.60 | 560.60 | 560.60 | -1.96% | 132 |
| Jan 23, 2026 | 569.60 | 572.40 | 569.60 | 571.80 | 571.80 | 0.14% | 37 |
| Jan 22, 2026 | 566.80 | 571.00 | 566.80 | 571.00 | 571.00 | 0.92% | 19 |
| Jan 21, 2026 | 559.60 | 565.80 | 559.60 | 565.80 | 565.80 | 0.82% | 72 |
| Jan 20, 2026 | 570.60 | 570.60 | 561.20 | 561.20 | 561.20 | -2.40% | 252 |
| Jan 19, 2026 | 574.80 | 575.40 | 573.00 | 575.00 | 575.00 | - | 192 |
| Jan 16, 2026 | 562.00 | 575.00 | 562.00 | 575.00 | 575.00 | 3.01% | 37 |
| Jan 15, 2026 | 560.00 | 564.80 | 554.20 | 558.20 | 558.20 | 1.49% | 55 |
| Jan 14, 2026 | 536.60 | 550.00 | 536.60 | 550.00 | 550.00 | 3.27% | 112 |
| Jan 13, 2026 | 538.60 | 549.00 | 532.60 | 532.60 | 532.60 | -1.11% | 84 |
| Jan 12, 2026 | 538.00 | 542.80 | 534.00 | 538.60 | 538.60 | 2.20% | 172 |
| Jan 9, 2026 | 507.40 | 529.80 | 507.40 | 527.00 | 527.00 | 2.53% | 145 |
| Jan 8, 2026 | 526.20 | 544.80 | 514.00 | 514.00 | 514.00 | 4.22% | 470 |
| Jan 7, 2026 | 520.80 | 525.00 | 493.20 | 493.20 | 493.20 | -5.08% | 15 |
| Jan 6, 2026 | 519.40 | 524.60 | 519.40 | 519.60 | 519.60 | 1.72% | 28 |
| Jan 5, 2026 | 504.00 | 510.80 | 504.00 | 510.80 | 510.80 | 4.12% | 20 |
| Jan 2, 2026 | 487.90 | 490.60 | 487.90 | 490.60 | 490.60 | 0.14% | 45 |
| Dec 30, 2025 | 489.90 | 489.90 | 489.90 | 489.90 | 489.90 | -0.47% | - |
| Dec 29, 2025 | 489.50 | 492.20 | 488.90 | 492.20 | 492.20 | -0.24% | 26 |
| Dec 23, 2025 | 495.30 | 495.30 | 493.40 | 493.40 | 493.40 | 0.55% | 2 |
| Dec 22, 2025 | 488.00 | 490.70 | 488.00 | 490.70 | 490.70 | 1.20% | 13 |
| Dec 19, 2025 | 475.80 | 484.90 | 475.80 | 484.90 | 484.90 | 1.27% | 16 |
| Dec 18, 2025 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | - | - |
| Dec 17, 2025 | 478.80 | 478.80 | 478.80 | 478.80 | 478.80 | -1.95% | 1 |
| Dec 16, 2025 | 487.80 | 491.20 | 487.80 | 488.30 | 488.30 | 0.64% | 5 |
| Dec 15, 2025 | 485.20 | 485.20 | 485.20 | 485.20 | 485.20 | 1.85% | - |
| Dec 12, 2025 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | -0.85% | - |
| Dec 11, 2025 | 473.90 | 480.50 | 473.90 | 480.50 | 480.50 | 1.95% | - |
| Dec 10, 2025 | 471.50 | 471.50 | 471.30 | 471.30 | 471.30 | -0.59% | 4 |
| Dec 9, 2025 | 473.10 | 477.20 | 473.10 | 474.10 | 474.10 | 0.83% | 24 |
| Dec 8, 2025 | 469.50 | 472.20 | 469.50 | 470.20 | 470.20 | -0.65% | 32 |