New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 8.83
+0.04 (0.40%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:NWG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.40% | 50 |
| Oct 22, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.55% | - |
| Oct 21, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 2.56% | - |
| Oct 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.28% | - |
| Oct 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.23% | - |
| Oct 16, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.63% | - |
| Oct 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% | - |
| Oct 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% | - |
| Oct 13, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.07% | - |
| Oct 12, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 3.06% | - |
| Oct 9, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.80% | - |
| Oct 8, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.71% | - |
| Oct 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.19% | - |
| Oct 6, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.83% | - |
| Oct 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.45% | - |
| Oct 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.42% | - |
| Oct 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.65% | - |
| Sep 30, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.45% | - |
| Sep 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.19% | - |
| Sep 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% | - |
| Sep 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Sep 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.87% | - |
| Sep 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.71% | - |
| Sep 22, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.83% | - |
| Sep 21, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.94% | - |
| Sep 18, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.37% | - |
| Sep 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.69% | - |
| Sep 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.59% | - |
| Sep 15, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.33% | - |
| Sep 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.18% | - |
| Sep 11, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.30% | 50 |
| Sep 10, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.19% | - |
| Sep 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% | - |
| Sep 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -2.67% | - |
| Sep 7, 2026 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 0.31% | 25 |
| Sep 4, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.84% | - |
| Sep 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.19% | - |
| Sep 2, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.77% | 25 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -2.33% | - |
| Aug 31, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Aug 28, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.08% | - |
| Aug 27, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.03% | - |
| Aug 26, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.65% | - |
| Aug 25, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -3.81% | - |
| Aug 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -3.72% | - |
| Aug 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.48% | - |
| Aug 20, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.42% | - |
| Aug 19, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.52% | - |
| Aug 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -1.20% | - |
| Aug 17, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.54% | - |