Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 472.60
+1.80 (0.38%)
Last updated: May 14, 2026, 9:04 AM CET
FRA:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 476.30 | 476.80 | 475.70 | 475.80 | - | 1.13% | - |
| May 12, 2026 | 465.20 | 471.10 | 465.20 | 470.50 | 470.50 | 0.21% | 201 |
| May 11, 2026 | 466.00 | 469.50 | 465.60 | 469.50 | 469.50 | 0.19% | 328 |
| May 8, 2026 | 468.70 | 468.70 | 468.60 | 468.60 | 468.60 | 0.28% | 10 |
| May 7, 2026 | 475.70 | 475.70 | 467.30 | 467.30 | 467.30 | -1.43% | 2 |
| May 6, 2026 | 474.70 | 474.70 | 474.10 | 474.10 | 474.10 | -0.44% | 128 |
| May 5, 2026 | 484.50 | 487.10 | 476.20 | 476.20 | 476.20 | -2.02% | 477 |
| May 4, 2026 | 487.00 | 487.00 | 485.40 | 486.00 | 486.00 | -1.74% | 32 |
| Apr 30, 2026 | 490.20 | 494.60 | 490.20 | 494.60 | 494.60 | -0.10% | 3 |
| Apr 29, 2026 | 492.20 | 495.20 | 492.20 | 495.10 | 495.10 | 0.94% | 11 |
| Apr 28, 2026 | 490.40 | 494.00 | 490.40 | 490.50 | 490.50 | -0.37% | 34 |
| Apr 27, 2026 | 492.30 | 492.30 | 492.30 | 492.30 | 492.30 | -0.49% | 10 |
| Apr 24, 2026 | 501.20 | 501.20 | 494.70 | 494.70 | 494.70 | -1.49% | 96 |
| Apr 23, 2026 | 502.40 | 505.20 | 501.60 | 502.20 | 502.20 | -0.44% | 153 |
| 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 |