New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 9.91
-0.20 (-1.93%)
At close: Sep 30, 2025
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | - | - | 108 |
| Sep 29, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 2.54% | 108 |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.46% | - |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.44% | - |
| Sep 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.77% | - |
| Sep 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.40% | - |
| Sep 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.44% | - |
| Sep 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% | - |
| Sep 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.70% | - |
| Sep 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -2.99% | - |
| Sep 16, 2025 | 10.12 | 10.38 | 10.12 | 10.38 | 10.38 | 4.90% | 11 |
| Sep 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | - |
| Sep 12, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.75% | - |
| Sep 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.40% | - |
| Sep 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.19% | - |
| Sep 8, 2025 | 9.87 | 10.06 | 9.87 | 10.06 | 10.06 | 2.03% | 10 |
| Sep 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.66% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.87% | - |
| Sep 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.16% | - |
| Sep 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.53% | - |
| Sep 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.21% | - |
| Aug 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.16% | - |
| Aug 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | - |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.99% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.26% | - |
| Aug 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.52% | - |
| Aug 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.03% | - |
| Aug 21, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 1.15% | 2,703 |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 4.42% | - |
| Aug 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.24% | - |
| Aug 18, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.48% | - |
| Aug 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.79% | - |
| Aug 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -9.75% | - |
| Aug 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.96% | - |
| Aug 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -2.80% | - |
| Aug 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% | - |
| Aug 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 1.62% | - |
| Aug 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -1.04% | - |
| Aug 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.63% | - |
| Aug 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% | - |
| Aug 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.96% | - |
| Jul 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | - |
| Jul 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% | - |
| Jul 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | - |
| Jul 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.46% | - |
| Jul 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1.59% | - |
| Jul 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.02% | - |