Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 449.50
+1.40 (0.31%)
Sep 14, 2026, 2:19 PM EDT
FRA:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 496.80 | 497.10 | 494.00 | 497.10 | 494.84 | -0.46% | 16 |
| Aug 13, 2026 | 499.50 | 499.50 | 499.40 | 499.40 | 497.13 | 0.36% | 10 |
| Aug 12, 2026 | 497.90 | 497.90 | 497.60 | 497.60 | 495.34 | -0.36% | 20 |
| Aug 11, 2026 | 499.00 | 502.40 | 499.00 | 499.40 | 497.13 | 0.02% | 52 |
| Aug 10, 2026 | 495.00 | 500.00 | 495.00 | 499.30 | 497.03 | 2.15% | 61 |
| Aug 7, 2026 | 491.60 | 495.20 | 486.10 | 488.80 | 486.58 | -0.81% | 9 |
| Aug 6, 2026 | 481.30 | 492.80 | 481.30 | 492.80 | 490.56 | 2.86% | 41 |
| Aug 5, 2026 | 480.20 | 480.20 | 478.70 | 479.10 | 476.92 | -0.46% | 224 |
| Aug 4, 2026 | 479.80 | 481.70 | 477.00 | 481.30 | 479.11 | 1.82% | 463 |
| Aug 3, 2026 | 469.10 | 472.70 | 469.10 | 472.70 | 470.55 | 1.77% | 5 |
| Jul 31, 2026 | 463.30 | 464.50 | 463.30 | 464.50 | 462.39 | 1.82% | 100 |
| Jul 30, 2026 | 465.80 | 465.80 | 456.20 | 456.20 | 454.13 | -6.54% | 30 |
| Jul 29, 2026 | 482.60 | 488.10 | 482.60 | 488.10 | 485.88 | -1.49% | 159 |
| Jul 28, 2026 | 480.80 | 495.50 | 480.80 | 495.50 | 493.25 | 3.75% | 20 |
| Jul 27, 2026 | 473.90 | 477.60 | 473.90 | 477.60 | 475.43 | 2.23% | 12 |
| Jul 24, 2026 | 467.20 | 467.20 | 467.20 | 467.20 | 465.08 | 0.21% | - |
| Jul 23, 2026 | 461.20 | 467.80 | 461.20 | 466.20 | 464.08 | 4.27% | 38 |
| Jul 22, 2026 | 446.60 | 447.10 | 446.60 | 447.10 | 445.07 | 0.56% | 15 |
| Jul 21, 2026 | 457.60 | 457.60 | 444.60 | 444.60 | 442.58 | -2.22% | 25 |
| Jul 20, 2026 | 454.70 | 454.70 | 454.70 | 454.70 | 452.63 | 0.75% | - |
| Jul 17, 2026 | 451.30 | 451.30 | 451.30 | 451.30 | 449.25 | -1.59% | - |
| Jul 16, 2026 | 456.40 | 459.70 | 456.30 | 458.60 | 456.52 | -0.99% | 67 |
| Jul 15, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 461.10 | -2.34% | 3 |
| Jul 14, 2026 | 474.30 | 474.30 | 474.30 | 474.30 | 472.15 | 0.53% | - |
| Jul 13, 2026 | 473.00 | 473.00 | 471.80 | 471.80 | 469.66 | 1.81% | 2 |
| Jul 10, 2026 | 463.40 | 463.40 | 463.40 | 463.40 | 461.29 | -0.22% | - |
| Jul 9, 2026 | 475.10 | 475.10 | 464.40 | 464.40 | 462.29 | -2.91% | 3 |
| Jul 8, 2026 | 479.80 | 481.80 | 478.30 | 478.30 | 476.13 | 0.21% | 33 |
| Jul 7, 2026 | 476.80 | 480.30 | 476.80 | 477.30 | 475.13 | -0.40% | 15 |