Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 479.10
-2.20 (-0.46%)
At close: Aug 5, 2026
FRA:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 480.20 | 480.20 | 478.70 | 479.10 | 479.10 | -0.46% | 224 |
| Aug 4, 2026 | 479.80 | 481.70 | 477.00 | 481.30 | 481.30 | 1.82% | 463 |
| Aug 3, 2026 | 469.10 | 472.70 | 469.10 | 472.70 | 472.70 | 1.77% | 5 |
| Jul 31, 2026 | 463.30 | 464.50 | 463.30 | 464.50 | 464.50 | 1.82% | 100 |
| Jul 30, 2026 | 465.80 | 465.80 | 456.20 | 456.20 | 456.20 | -6.54% | 30 |
| Jul 29, 2026 | 482.60 | 488.10 | 482.60 | 488.10 | 488.10 | -1.49% | 159 |
| Jul 28, 2026 | 480.80 | 495.50 | 480.80 | 495.50 | 495.50 | 3.75% | 20 |
| Jul 27, 2026 | 473.90 | 477.60 | 473.90 | 477.60 | 477.60 | 2.23% | 12 |
| Jul 24, 2026 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | 0.21% | - |
| Jul 23, 2026 | 461.20 | 467.80 | 461.20 | 466.20 | 466.20 | 4.27% | 38 |
| Jul 22, 2026 | 446.60 | 447.10 | 446.60 | 447.10 | 447.10 | 0.56% | 15 |
| Jul 21, 2026 | 457.60 | 457.60 | 444.60 | 444.60 | 444.60 | -2.22% | 25 |
| Jul 20, 2026 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | 0.75% | - |
| Jul 17, 2026 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | -1.59% | - |
| Jul 16, 2026 | 456.40 | 459.70 | 456.30 | 458.60 | 458.60 | -0.99% | 67 |
| Jul 15, 2026 | 463.20 | 463.20 | 463.20 | 463.20 | 463.20 | -2.34% | 3 |
| Jul 14, 2026 | 474.30 | 474.30 | 474.30 | 474.30 | 474.30 | 0.53% | - |
| Jul 13, 2026 | 473.00 | 473.00 | 471.80 | 471.80 | 471.80 | 1.81% | 2 |
| Jul 10, 2026 | 463.40 | 463.40 | 463.40 | 463.40 | 463.40 | -0.22% | - |
| Jul 9, 2026 | 475.10 | 475.10 | 464.40 | 464.40 | 464.40 | -2.91% | 3 |
| Jul 8, 2026 | 479.80 | 481.80 | 478.30 | 478.30 | 478.30 | 0.21% | 33 |
| Jul 7, 2026 | 476.80 | 480.30 | 476.80 | 477.30 | 477.30 | -0.40% | 15 |
| Jul 6, 2026 | 479.20 | 479.20 | 479.20 | 479.20 | 479.20 | -0.21% | - |
| Jul 3, 2026 | 477.50 | 482.00 | 476.40 | 480.20 | 480.20 | 1.31% | 91 |
| Jul 2, 2026 | 455.20 | 474.00 | 455.20 | 474.00 | 474.00 | 5.36% | 41 |
| Jul 1, 2026 | 444.60 | 449.90 | 444.60 | 449.90 | 449.90 | 3.71% | 9 |
| Jun 30, 2026 | 433.80 | 433.80 | 433.80 | 433.80 | 433.80 | -1.00% | - |
| Jun 29, 2026 | 438.20 | 438.20 | 438.20 | 438.20 | 438.20 | 0.05% | - |
| Jun 26, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | -0.68% | - |
| Jun 25, 2026 | 441.10 | 441.10 | 441.00 | 441.00 | 441.00 | -1.74% | 10 |
| Jun 24, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | 0.16% | - |
| Jun 23, 2026 | 444.60 | 450.00 | 444.60 | 448.10 | 448.10 | 0.88% | 35 |
| Jun 22, 2026 | 456.70 | 456.70 | 444.20 | 444.20 | 444.20 | -2.27% | 44 |
| Jun 19, 2026 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | 0.13% | - |
| Jun 18, 2026 | 476.30 | 480.80 | 453.90 | 453.90 | 453.90 | -4.14% | 13 |
| Jun 17, 2026 | 473.00 | 473.50 | 473.00 | 473.50 | 473.50 | -0.36% | 20 |
| Jun 16, 2026 | 468.70 | 475.20 | 468.00 | 475.20 | 475.20 | 1.43% | 69 |
| Jun 15, 2026 | 470.80 | 470.80 | 467.00 | 468.50 | 468.50 | -2.15% | 60 |
| Jun 12, 2026 | 476.00 | 478.80 | 476.00 | 478.80 | 478.80 | 1.27% | 13 |
| Jun 11, 2026 | 468.10 | 472.80 | 468.10 | 472.80 | 472.80 | 0.08% | 2 |
| Jun 10, 2026 | 472.40 | 472.40 | 472.40 | 472.40 | 472.40 | 0.47% | - |
| Jun 9, 2026 | 465.50 | 470.20 | 465.50 | 470.20 | 470.20 | 0.34% | 5 |
| Jun 8, 2026 | 472.80 | 472.80 | 468.60 | 468.60 | 468.60 | -0.87% | 53 |
| Jun 5, 2026 | 467.40 | 472.70 | 467.40 | 472.70 | 472.70 | 4.53% | 145 |
| Jun 4, 2026 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | -1.72% | - |
| Jun 3, 2026 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | -0.43% | - |
| 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 |