New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 9.94
-0.12 (-1.19%)
Last updated: Sep 9, 2025, 8:01 AM CET
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | -1.19% | 10 |
| Sep 8, 2025 | 9.87 | 10.06 | 9.87 | 10.06 | - | 2.03% | 10 |
| Sep 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | 0.66% | 2,703 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.87% | 2,703 |
| Sep 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | -0.16% | 2,703 |
| Sep 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | - | 1.53% | - |
| Sep 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | -0.21% | 2,703 |
| Aug 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | - | -0.16% | 2,703 |
| Aug 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | - | 0.21% | 2,703 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -0.99% | 2,703 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.26% | - |
| Aug 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | - | 0.52% | - |
| Aug 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | -1.03% | 2,703 |
| Aug 21, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | - | 1.15% | 2,703 |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | - | 4.42% | 20 |
| Aug 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | -2.24% | 20 |
| Aug 18, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | - | -0.48% | 20 |
| Aug 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | - | -0.79% | 20 |
| Aug 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | -9.75% | 20 |
| Aug 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | 0.96% | 20 |
| Aug 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | -2.80% | 20 |
| Aug 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | 0.66% | 20 |
| Aug 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1.62% | 20 |
| Aug 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | -1.04% | 20 |
| Aug 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1.63% | 20 |
| Aug 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 0.10% | 20 |
| Aug 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | - | 20 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.95% | 20 |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -2.96% | - |
| Jul 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.09% | - |
| Jul 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | -0.46% | 20 |
| Jul 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | - | 0.74% | 20 |
| Jul 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | - | -0.46% | 20 |
| Jul 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1.59% | - |
| Jul 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | - | -1.02% | 20 |
| Jul 22, 2025 | 10.70 | 10.77 | 10.70 | 10.77 | - | 1.60% | 20 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.57% | 7 |
| Jul 18, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.47% | 7 |
| Jul 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | 0.28% | 7 |
| Jul 16, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -0.38% | 7 |
| Jul 15, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -1.03% | 7 |
| Jul 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | -1.20% | 7 |
| Jul 11, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | -2.78% | 7 |
| Jul 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | - | -3.38% | 7 |
| Jul 9, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | - | -0.35% | - |
| Jul 8, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | - | 1.94% | 7 |
| Jul 7, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 1.07% | - |
| Jul 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | - | 0.99% | 7 |
| Jul 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | - | 0.82% | - |
| Jul 2, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | - | - |