New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 10.50
-0.32 (-2.96%)
Last updated: Jul 31, 2025
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -0.95% | - |
| 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 | - | - | - |
| Jul 1, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | - | -2.21% | - |
| Jun 30, 2025 | 11.11 | 11.29 | 11.11 | 11.29 | - | 3.29% | 7 |
| Jun 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | - | -0.09% | 85 |
| Jun 26, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | - | -2.32% | - |
| Jun 25, 2025 | 10.99 | 11.20 | 10.99 | 11.20 | - | 2.19% | 85 |
| Jun 24, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | - | 1.01% | 75 |
| Jun 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | -0.28% | - |
| Jun 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | -1.27% | 75 |
| Jun 19, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | 1.38% | 75 |
| Jun 18, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 0.28% | - |
| Jun 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | - | -0.09% | - |
| Jun 16, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | -1.81% | - |
| Jun 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | - | -2.30% | 75 |
| Jun 12, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | - | -0.44% | 75 |
| Jun 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | 2.71% | 75 |
| Jun 10, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | - | -0.09% | - |
| Jun 9, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | - | 0.45% | 75 |
| Jun 6, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | 0.36% | 75 |
| Jun 5, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | - | 3.88% | - |
| Jun 4, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | -0.19% | - |
| Jun 3, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | - | -0.09% | 75 |
| Jun 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.47% | - |
| May 30, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | - | 0.19% | 75 |
| May 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 0.66% | - |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | - | -1.31% | - |
| May 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1.61% | - |
| May 26, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | - | 0.77% | 75 |