New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 10.20
-0.13 (-1.26%)
At close: Jan 29, 2026
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.36% | - |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.05% | - |
| Dec 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% | - |
| Dec 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.94% | - |
| Dec 1, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.81% | - |
| Nov 28, 2025 | 10.30 | 10.48 | 10.30 | 10.48 | 10.32 | 2.85% | 42 |
| Nov 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 1.09% | - |
| Nov 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.93 | 1.72% | - |
| Nov 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | 0.71% | - |
| Nov 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.69 | 2.07% | - |
| Nov 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | -1.88% | - |
| Nov 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | 0.26% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | -2.00% | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -1.48% | - |
| Nov 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.00 | -1.93% | - |