Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 461.60
+1.40 (0.30%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 462.10 | 462.10 | 462.10 | 462.10 | 462.10 | -1.99% | - |
| Jun 1, 2026 | 483.10 | 483.10 | 471.50 | 471.50 | 471.50 | -2.58% | 24 |
| May 29, 2026 | 478.60 | 486.10 | 478.60 | 486.10 | 483.99 | 1.36% | 13 |
| May 28, 2026 | 473.40 | 479.60 | 473.40 | 479.60 | 477.51 | 1.42% | 15 |
| May 27, 2026 | 476.60 | 477.00 | 472.90 | 472.90 | 470.84 | -1.15% | 13 |
| May 26, 2026 | 478.60 | 478.60 | 477.30 | 478.40 | 476.32 | 0.48% | 61 |
| May 25, 2026 | 476.20 | 476.20 | 476.10 | 476.10 | 474.03 | -0.13% | 5 |
| May 22, 2026 | 473.70 | 476.70 | 473.70 | 476.70 | 474.63 | 0.55% | 2 |
| May 21, 2026 | 474.10 | 474.10 | 474.10 | 474.10 | 472.04 | -1.43% | - |
| May 20, 2026 | 478.50 | 481.70 | 478.50 | 481.00 | 478.91 | 1.50% | 80 |
| May 19, 2026 | 470.40 | 473.90 | 470.40 | 473.90 | 471.84 | 2.18% | 10 |
| May 18, 2026 | 463.80 | 463.80 | 463.80 | 463.80 | 461.78 | -0.15% | - |
| May 15, 2026 | 469.70 | 469.70 | 464.50 | 464.50 | 462.48 | -1.55% | 22 |
| May 14, 2026 | 469.40 | 472.50 | 469.40 | 471.80 | 469.75 | 0.21% | 38 |
| May 13, 2026 | 474.50 | 476.10 | 470.80 | 470.80 | 468.75 | 0.06% | 35 |
| May 12, 2026 | 465.20 | 471.10 | 465.20 | 470.50 | 468.45 | 0.21% | 201 |
| May 11, 2026 | 466.00 | 469.50 | 465.60 | 469.50 | 467.46 | 0.19% | 328 |
| May 8, 2026 | 468.70 | 468.70 | 468.60 | 468.60 | 466.56 | 0.28% | 10 |
| May 7, 2026 | 475.70 | 475.70 | 467.30 | 467.30 | 465.27 | -1.43% | 2 |
| May 6, 2026 | 474.70 | 474.70 | 474.10 | 474.10 | 472.04 | -0.44% | 128 |
| May 5, 2026 | 484.50 | 487.10 | 476.20 | 476.20 | 474.13 | -2.02% | 477 |
| May 4, 2026 | 487.00 | 487.00 | 485.40 | 486.00 | 483.89 | -1.74% | 32 |
| Apr 30, 2026 | 490.20 | 494.60 | 490.20 | 494.60 | 492.45 | -0.10% | 3 |
| Apr 29, 2026 | 492.20 | 495.20 | 492.20 | 495.10 | 492.95 | 0.94% | 11 |
| Apr 28, 2026 | 490.40 | 494.00 | 490.40 | 490.50 | 488.37 | -0.37% | 34 |
| Apr 27, 2026 | 492.30 | 492.30 | 492.30 | 492.30 | 490.16 | -0.49% | 10 |
| Apr 24, 2026 | 501.20 | 501.20 | 494.70 | 494.70 | 492.55 | -1.49% | 96 |
| Apr 23, 2026 | 502.40 | 505.20 | 501.60 | 502.20 | 500.02 | -0.44% | 153 |
| Apr 22, 2026 | 520.40 | 524.00 | 504.40 | 504.40 | 502.21 | -3.78% | 105 |
| Apr 21, 2026 | 554.80 | 554.80 | 523.00 | 524.20 | 521.92 | -6.26% | 340 |
| Apr 20, 2026 | 561.80 | 567.40 | 559.20 | 559.20 | 556.77 | -1.65% | 24 |
| Apr 17, 2026 | 570.60 | 570.60 | 568.60 | 568.60 | 566.13 | -0.73% | 19 |
| Apr 16, 2026 | 571.40 | 576.20 | 571.40 | 572.80 | 570.31 | -0.21% | 100 |
| Apr 15, 2026 | 572.20 | 577.80 | 572.20 | 574.00 | 571.50 | -0.38% | 131 |
| Apr 14, 2026 | 576.80 | 576.80 | 576.20 | 576.20 | 573.69 | 0.24% | 18 |
| Apr 13, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 572.30 | -2.41% | 25 |
| Apr 10, 2026 | 586.40 | 589.20 | 586.40 | 589.00 | 586.44 | -0.91% | 23 |
| Apr 9, 2026 | 577.60 | 594.40 | 577.60 | 594.40 | 591.81 | 1.12% | 6 |
| Apr 8, 2026 | 587.60 | 588.60 | 584.60 | 587.80 | 585.24 | -2.23% | 108 |
| Apr 7, 2026 | 604.80 | 605.20 | 601.00 | 601.20 | 598.58 | -0.63% | 12 |
| Apr 2, 2026 | 606.40 | 606.40 | 603.20 | 605.00 | 602.37 | 0.43% | 12 |
| Apr 1, 2026 | 590.40 | 602.40 | 590.40 | 602.40 | 599.78 | 2.52% | 16 |
| Mar 31, 2026 | 584.40 | 588.20 | 584.40 | 587.60 | 585.04 | 0.20% | 3 |
| Mar 30, 2026 | 586.60 | 590.40 | 586.40 | 586.40 | 583.85 | -2.43% | 39 |
| Mar 27, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 598.39 | 0.77% | - |
| Mar 26, 2026 | 596.40 | 596.40 | 596.40 | 596.40 | 593.81 | 0.74% | - |
| Mar 25, 2026 | 584.40 | 592.00 | 584.40 | 592.00 | 589.42 | 0.92% | 110 |
| Mar 24, 2026 | 585.20 | 593.20 | 578.40 | 586.60 | 584.05 | 0.34% | 62 |
| Mar 23, 2026 | 606.00 | 611.20 | 584.60 | 584.60 | 582.06 | -4.16% | 185 |
| Mar 20, 2026 | 617.00 | 617.00 | 610.00 | 610.00 | 607.35 | -1.01% | 20 |