Northrop Grumman Corporation (FRA:NTH)
Germany · Delayed Price · Currency is EUR 443.20
-1.80 (-0.40%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 442.20 | 442.20 | 439.10 | 439.10 | - | -0.43% | - |
| 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 |
| 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 |