New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 9.51
+0.05 (0.58%)
At close: Feb 20, 2026
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.58% | - |
| Feb 19, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.16% | - |
| Feb 18, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.74% | - |
| Feb 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.90% | - |
| Feb 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.53% | - |
| Feb 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.33% | - |
| Feb 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.28% | - |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.66% | - |
| Feb 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.16% | - |
| Feb 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.05% | - |
| Feb 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.36% | - |
| Feb 5, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.80% | - |
| Feb 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.59% | - |
| Feb 3, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 2.53% | - |
| Feb 2, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.89% | - |
| Jan 30, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.37% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.26% | - |
| Jan 28, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.53% | - |
| Jan 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.85% | - |
| Jan 26, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.66% | - |
| Jan 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.04% | - |
| Jan 22, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.54% | - |
| Jan 21, 2026 | 10.27 | 10.27 | 10.18 | 10.18 | 10.18 | -0.59% | 10 |
| Jan 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.66% | - |
| Jan 19, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -1.74% | - |
| Jan 16, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% | - |
| Jan 15, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.92% | - |
| Jan 14, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.55% | - |
| Jan 13, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.04% | - |
| Jan 12, 2026 | 10.75 | 10.77 | 10.75 | 10.77 | 10.77 | 4.06% | 2,000 |
| Jan 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Jan 8, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.75% | - |
| Jan 7, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -3.75% | - |
| Jan 6, 2026 | 10.33 | 10.67 | 10.33 | 10.67 | 10.67 | 2.40% | 500 |
| Jan 5, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.77% | - |
| Jan 2, 2026 | 10.44 | 10.48 | 10.34 | 10.34 | 10.34 | -1.90% | 38 |
| Dec 30, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 1.84% | - |
| Dec 29, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | - |
| Dec 23, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.98% | 17 |
| Dec 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.58% | - |
| Dec 19, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.10% | - |
| Dec 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.93% | - |
| Dec 17, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.62% | 2,300 |
| Dec 16, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.68% | - |
| Dec 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.29% | - |
| Dec 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.40% | - |
| Dec 11, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.50% | - |
| Dec 10, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% | - |
| Dec 9, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | -2.63% | 100 |
| Dec 8, 2025 | 10.14 | 10.28 | 10.14 | 10.28 | 10.28 | 2.09% | 25 |