Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 491.80
-2.60 (-0.53%)
At close: Oct 23, 2026
FRA:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 489.80 | 491.80 | 489.80 | 491.80 | 491.80 | -0.53% | 6 |
| Oct 22, 2026 | 477.20 | 494.40 | 477.20 | 494.40 | 494.40 | 2.49% | 130 |
| Oct 21, 2026 | 478.80 | 482.40 | 478.80 | 482.40 | 482.40 | 0.48% | 31 |
| Oct 20, 2026 | 455.10 | 485.00 | 451.90 | 480.10 | 480.10 | 4.08% | 63 |
| Oct 19, 2026 | 461.30 | 461.30 | 461.30 | 461.30 | 461.30 | 0.72% | - |
| Oct 16, 2026 | 443.40 | 458.00 | 443.40 | 458.00 | 458.00 | 3.15% | 160 |
| Oct 15, 2026 | 441.20 | 449.20 | 441.20 | 444.00 | 444.00 | 3.74% | 57 |
| Oct 14, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -0.23% | - |
| Oct 13, 2026 | 434.30 | 434.70 | 429.00 | 429.00 | 429.00 | -1.27% | 51 |
| Oct 12, 2026 | 428.10 | 434.50 | 428.10 | 434.50 | 434.50 | 1.02% | 23 |
| Oct 9, 2026 | 429.90 | 430.50 | 429.90 | 430.10 | 430.10 | 1.53% | 26 |
| Oct 8, 2026 | 421.70 | 423.60 | 421.70 | 423.60 | 423.60 | -1.44% | 20 |
| Oct 7, 2026 | 429.20 | 433.30 | 429.20 | 429.80 | 429.80 | 1.46% | 32 |
| Oct 6, 2026 | 423.60 | 423.60 | 423.60 | 423.60 | 423.60 | 0.07% | - |
| Oct 5, 2026 | 425.50 | 428.50 | 423.30 | 423.30 | 423.30 | -0.14% | 53 |
| Oct 2, 2026 | 425.00 | 425.00 | 422.50 | 423.90 | 423.90 | -2.21% | 80 |
| Oct 1, 2026 | 426.50 | 433.50 | 426.50 | 433.50 | 433.50 | 1.57% | 93 |
| Sep 30, 2026 | 439.00 | 439.00 | 425.50 | 426.80 | 426.80 | -4.00% | 17 |
| Sep 29, 2026 | 443.70 | 444.60 | 443.70 | 444.60 | 444.60 | -0.56% | 44 |
| Sep 28, 2026 | 447.00 | 447.10 | 446.90 | 447.10 | 447.10 | 0.29% | 35 |
| Sep 25, 2026 | 445.80 | 445.80 | 445.80 | 445.80 | 445.80 | -1.33% | - |
| Sep 24, 2026 | 450.40 | 451.80 | 450.40 | 451.80 | 451.80 | -0.46% | 5 |
| Sep 23, 2026 | 445.20 | 453.90 | 445.20 | 453.90 | 453.90 | 1.27% | 20 |
| Sep 22, 2026 | 458.00 | 458.00 | 448.20 | 448.20 | 448.20 | -1.84% | 4 |
| Sep 21, 2026 | 458.30 | 462.40 | 456.60 | 456.60 | 456.60 | 0.66% | 53 |
| Sep 18, 2026 | 455.00 | 458.10 | 453.60 | 453.60 | 453.60 | -0.31% | 9 |
| Sep 17, 2026 | 462.50 | 462.50 | 455.00 | 455.00 | 455.00 | -0.85% | 1 |
| Sep 16, 2026 | 458.50 | 461.70 | 458.50 | 458.90 | 458.90 | 0.77% | 20 |
| Sep 15, 2026 | 455.50 | 458.50 | 455.40 | 455.40 | 455.40 | 1.31% | 167 |
| Sep 14, 2026 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | 0.31% | 7 |
| Sep 11, 2026 | 445.70 | 450.40 | 445.70 | 448.10 | 448.10 | -0.09% | 39 |
| Sep 10, 2026 | 441.80 | 448.50 | 441.80 | 448.50 | 448.50 | 0.83% | 180 |
| Sep 9, 2026 | 446.10 | 446.10 | 444.50 | 444.80 | 444.80 | -0.76% | 28 |
| Sep 8, 2026 | 441.50 | 448.20 | 441.50 | 448.20 | 448.20 | 1.29% | 15 |
| Sep 7, 2026 | 442.50 | 442.50 | 442.50 | 442.50 | 442.50 | -0.98% | - |
| Sep 4, 2026 | 452.60 | 452.60 | 446.90 | 446.90 | 446.90 | -1.76% | 10 |
| Sep 3, 2026 | 450.00 | 454.90 | 450.00 | 454.90 | 454.90 | -0.76% | 57 |
| Sep 2, 2026 | 458.40 | 461.30 | 458.40 | 458.40 | 458.40 | -1.74% | 45 |
| Sep 1, 2026 | 463.40 | 466.50 | 463.40 | 466.50 | 466.50 | -0.70% | 10 |
| Aug 31, 2026 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 0.74% | 20 |
| Aug 28, 2026 | 466.80 | 468.50 | 466.80 | 468.50 | 466.37 | -0.53% | 10 |
| Aug 27, 2026 | 470.50 | 471.00 | 470.50 | 471.00 | 468.86 | 1.66% | 6 |
| Aug 26, 2026 | 463.30 | 463.30 | 463.30 | 463.30 | 461.20 | -0.49% | - |
| Aug 25, 2026 | 469.90 | 470.30 | 465.60 | 465.60 | 463.48 | -2.23% | 17 |
| Aug 24, 2026 | 470.00 | 476.20 | 470.00 | 476.20 | 474.04 | -1.37% | 97 |
| Aug 21, 2026 | 480.60 | 482.80 | 480.60 | 482.80 | 480.61 | -2.23% | 70 |
| Aug 20, 2026 | 497.70 | 497.70 | 493.80 | 493.80 | 491.56 | -1.63% | 13 |
| Aug 19, 2026 | 508.20 | 508.20 | 500.80 | 502.00 | 499.72 | -1.61% | 10 |
| Aug 18, 2026 | 491.20 | 510.20 | 491.20 | 510.20 | 507.88 | 1.76% | 1 |
| Aug 17, 2026 | 506.80 | 506.80 | 501.40 | 501.40 | 499.12 | 0.87% | 17 |