New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 8.71
-0.21 (-2.41%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:NWG0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.76% | - |
| Jun 1, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -1.20% | - |
| May 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.33% | - |
| May 28, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.66% | - |
| May 27, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -1.46% | - |
| May 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.87% | - |
| May 25, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.16% | - |
| May 22, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.06% | - |
| May 21, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 3.29% | - |
| May 20, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |
| May 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.94% | - |
| May 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.45% | - |
| May 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.40% | - |
| May 14, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.77 | 0.85% | - |
| May 13, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.69 | -0.84% | - |
| May 12, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.77 | -0.72% | - |
| May 11, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.83 | -0.39% | - |
| May 8, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.87 | -1.48% | - |
| May 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.00 | 4.40% | - |
| May 6, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | 0.98% | - |
| May 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | -2.91% | - |
| May 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.79 | 3.96% | - |
| Apr 30, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.46 | -0.75% | - |
| Apr 29, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.52 | -2.59% | - |
| Apr 28, 2026 | 8.72 | 8.89 | 8.72 | 8.89 | 8.75 | -0.56% | 482 |
| Apr 27, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.80 | - | - |
| Apr 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.80 | -5.25% | - |
| Apr 23, 2026 | 9.46 | 9.46 | 9.43 | 9.43 | 9.28 | 0.05% | 500 |
| Apr 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.28 | 0.27% | - |
| Apr 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.25 | 0.48% | - |
| Apr 20, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.21 | -0.27% | - |
| Apr 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.24 | 0.59% | - |
| Apr 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.18 | 2.70% | - |
| Apr 15, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.94 | -2.37% | - |
| Apr 14, 2026 | 9.04 | 9.30 | 9.04 | 9.30 | 9.16 | 5.03% | 1,000 |
| Apr 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.72 | 0.63% | - |
| Apr 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.66 | 1.44% | - |
| Apr 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.54 | -4.20% | - |
| Apr 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | 3.96% | - |
| Apr 7, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.58 | 0.87% | - |
| Apr 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.50 | -2.43% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.71 | 4.00% | - |
| Mar 31, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.38 | 2.65% | - |
| Mar 30, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | -2.93% | - |
| Mar 27, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.41 | 1.24% | - |
| Mar 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.30 | -0.47% | - |
| Mar 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.34 | 1.80% | - |
| Mar 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.20 | 2.08% | - |
| Mar 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.03 | -2.28% | - |
| Mar 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -1.07% | - |