New Wave Group AB (publ) (FRA:NWG0)
Germany · Delayed Price · Currency is EUR 7.98
+0.26 (3.37%)
At close: Sep 18, 2026
FRA:NWG0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.06% | - |
| Aug 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.01% | - |
| Aug 12, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.18% | - |
| Aug 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.82% | - |
| Aug 10, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| Aug 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% | - |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.76% | - |
| Aug 5, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.36% | - |
| Aug 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.52% | - |
| Aug 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.18% | - |
| Jul 31, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.36% | - |
| Jul 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.06% | - |
| Jul 29, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.50% | - |
| Jul 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.18% | - |
| Jul 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 3.36% | - |
| Jul 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.47% | - |
| Jul 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.49% | - |
| Jul 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% | - |
| Jul 21, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -1.08% | - |
| 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% | - |