Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 505.60
-1.20 (-0.24%)
Last updated: Apr 23, 2026, 5:35 PM CET
FRA:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 505.60 | 506.60 | 498.60 | 505.40 | - | 0.20% | 21 |
| Apr 22, 2026 | 520.40 | 524.00 | 504.40 | 504.40 | 504.40 | -3.78% | 105 |
| Apr 21, 2026 | 554.80 | 554.80 | 523.00 | 524.20 | 524.20 | -6.26% | 340 |
| Apr 20, 2026 | 561.80 | 567.40 | 559.20 | 559.20 | 559.20 | -1.65% | 24 |
| Apr 17, 2026 | 570.60 | 570.60 | 568.60 | 568.60 | 568.60 | -0.73% | 19 |
| Apr 16, 2026 | 571.40 | 576.20 | 571.40 | 572.80 | 572.80 | -0.21% | 100 |
| Apr 15, 2026 | 572.20 | 577.80 | 572.20 | 574.00 | 574.00 | -0.38% | 131 |
| Apr 14, 2026 | 576.80 | 576.80 | 576.20 | 576.20 | 576.20 | 0.24% | 18 |
| Apr 13, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | -2.41% | 25 |
| Apr 10, 2026 | 586.40 | 589.20 | 586.40 | 589.00 | 589.00 | -0.91% | 23 |
| Apr 9, 2026 | 577.60 | 594.40 | 577.60 | 594.40 | 594.40 | 1.12% | 6 |
| Apr 8, 2026 | 587.60 | 588.60 | 584.60 | 587.80 | 587.80 | -2.23% | 108 |
| Apr 7, 2026 | 604.80 | 605.20 | 601.00 | 601.20 | 601.20 | -0.63% | 12 |
| Apr 2, 2026 | 606.40 | 606.40 | 603.20 | 605.00 | 605.00 | 0.43% | 12 |
| Apr 1, 2026 | 590.40 | 602.40 | 590.40 | 602.40 | 602.40 | 2.52% | 16 |
| Mar 31, 2026 | 584.40 | 588.20 | 584.40 | 587.60 | 587.60 | 0.20% | 3 |
| Mar 30, 2026 | 586.60 | 590.40 | 586.40 | 586.40 | 586.40 | -2.43% | 39 |
| Mar 27, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 601.00 | 0.77% | - |
| Mar 26, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 596.40 | 0.74% | - |
| Mar 25, 2026 | 584.40 | 592.00 | 584.40 | 592.00 | 592.00 | 0.92% | 110 |
| Mar 24, 2026 | 585.20 | 593.20 | 578.40 | 586.60 | 586.60 | 0.34% | 62 |
| Mar 23, 2026 | 606.00 | 611.20 | 584.60 | 584.60 | 584.60 | -4.16% | 185 |
| Mar 20, 2026 | 617.00 | 617.00 | 610.00 | 610.00 | 610.00 | -1.01% | 20 |
| Mar 19, 2026 | 634.20 | 634.20 | 616.20 | 616.20 | 616.20 | -1.75% | 6 |
| Mar 18, 2026 | 626.80 | 628.00 | 626.80 | 627.20 | 627.20 | -0.38% | 190 |
| Mar 17, 2026 | 639.20 | 639.20 | 629.60 | 629.60 | 629.60 | -0.85% | 125 |
| Mar 16, 2026 | 644.60 | 644.60 | 635.00 | 635.00 | 635.00 | -1.00% | 122 |
| Mar 13, 2026 | 641.40 | 641.40 | 641.40 | 641.40 | 641.40 | 0.22% | - |
| Mar 12, 2026 | 632.80 | 640.00 | 632.80 | 640.00 | 640.00 | 0.44% | 2 |
| Mar 11, 2026 | 629.80 | 637.20 | 629.80 | 637.20 | 637.20 | 0.82% | 27 |
| Mar 10, 2026 | 638.20 | 639.80 | 632.00 | 632.00 | 632.00 | -2.86% | 112 |
| Mar 9, 2026 | 668.00 | 678.40 | 650.60 | 650.60 | 650.60 | 0.81% | 151 |
| Mar 6, 2026 | 635.00 | 645.40 | 635.00 | 645.40 | 645.40 | -0.22% | 2 |
| Mar 5, 2026 | 645.20 | 653.40 | 645.20 | 646.80 | 646.80 | 0.15% | 15 |
| Mar 4, 2026 | 651.20 | 651.20 | 634.40 | 645.80 | 645.80 | -1.37% | 58 |
| Mar 3, 2026 | 662.00 | 666.00 | 653.00 | 654.80 | 654.80 | 0.43% | 159 |
| Mar 2, 2026 | 655.00 | 657.60 | 645.20 | 652.00 | 652.00 | 6.33% | 530 |
| Feb 27, 2026 | 600.60 | 613.20 | 600.60 | 613.20 | 613.20 | 2.96% | 60 |
| Feb 26, 2026 | 595.60 | 595.60 | 595.60 | 595.60 | 595.60 | -0.53% | - |
| Feb 25, 2026 | 620.20 | 620.20 | 598.80 | 598.80 | 598.80 | -3.57% | 75 |
| Feb 24, 2026 | 619.60 | 622.80 | 619.60 | 621.00 | 621.00 | 0.42% | 15 |
| Feb 23, 2026 | 610.00 | 618.40 | 610.00 | 618.40 | 618.40 | 0.91% | 26 |
| Feb 20, 2026 | 627.00 | 627.00 | 612.80 | 612.80 | 610.84 | -2.17% | 26 |
| Feb 19, 2026 | 614.00 | 628.40 | 614.00 | 626.40 | 624.40 | 2.72% | 81 |
| Feb 18, 2026 | 591.00 | 609.80 | 591.00 | 609.80 | 607.85 | 1.84% | 5 |
| Feb 17, 2026 | 593.60 | 598.80 | 593.60 | 598.80 | 596.88 | 0.77% | 2 |
| Feb 16, 2026 | 594.20 | 594.20 | 594.20 | 594.20 | 592.30 | 0.10% | 10 |
| Feb 13, 2026 | 582.80 | 593.60 | 582.80 | 593.60 | 591.70 | 1.19% | 28 |
| Feb 12, 2026 | 570.20 | 586.60 | 569.80 | 586.60 | 584.72 | 2.70% | 11 |
| Feb 11, 2026 | 573.00 | 573.00 | 571.20 | 571.20 | 569.37 | -1.01% | 18 |