New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 8.23
-0.09 (-1.08%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:NWG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.18% | - |
| Jul 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.66% | - |
| Jul 16, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.66% | - |
| Jul 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Jul 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.73% | - |
| Jul 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.19% | - |
| Jul 10, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% | - |
| Jul 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.88% | - |
| Jul 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.07% | - |
| Jul 6, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.57% | - |
| Jul 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.86% | - |
| Jul 2, 2026 | 8.10 | 8.19 | 8.10 | 8.19 | 8.19 | 0.68% | 900 |
| Jul 1, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.39% | - |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.42% | - |
| Jun 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.98% | - |
| Jun 26, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% | - |
| Jun 25, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.04% | - |
| Jun 24, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.85% | - |
| Jun 23, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.82% | - |
| Jun 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.24% | - |
| Jun 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.06% | - |
| Jun 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | - |
| Jun 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.62% | - |
| Jun 16, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.81% | - |
| Jun 15, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.91% | - |
| Jun 12, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 2.32% | - |
| Jun 11, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.52% | - |
| Jun 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Jun 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.40% | - |
| Jun 5, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.98% | - |
| Jun 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.46% | - |
| Jun 3, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.41% | - |
| 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% | - |