Skip to main content
Northern Graphite Corporation (FRA:0NG)
Germany flag Germany · Delayed Price · Currency is EUR
0.0874
+0.0010 (1.16%)
At close: Dec 5, 2025

Northern Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.100.100.090.090.091.16%-
Dec 4, 20250.090.090.090.090.095.88%10
Dec 3, 20250.100.120.080.080.08-14.29%12
Dec 2, 20250.110.130.090.100.10-5.74%291
Dec 1, 20250.110.110.100.100.102.64%-
Nov 28, 20250.110.110.100.100.10-1.01%-
Nov 27, 20250.110.110.100.100.10-1.58%-
Nov 26, 20250.110.110.100.100.100.50%-
Nov 25, 20250.110.110.100.100.10-6.94%-
Nov 24, 20250.120.120.100.110.116.93%20
Nov 21, 20250.110.110.100.100.10-2.88%-
Nov 20, 20250.110.160.100.100.10-7.96%200
Nov 19, 20250.120.120.100.110.112.73%400
Nov 18, 20250.140.140.100.110.115.77%325
Nov 17, 20250.150.150.100.100.100.48%25
Nov 14, 20250.150.150.100.100.10-10.00%2
Nov 13, 20250.120.130.110.120.12-7.63%-
Nov 12, 20250.110.120.110.120.1213.70%1
Nov 11, 20250.120.120.110.110.11-7.98%170
Nov 10, 20250.160.160.120.120.123.03%286
Nov 7, 20250.100.120.100.120.129.48%-
Nov 6, 20250.100.110.100.110.113.94%-
Nov 5, 20250.150.150.100.100.10-5.14%2
Nov 4, 20250.140.140.100.110.113.88%100
Nov 3, 20250.160.160.100.100.10-11.21%20,096
Oct 31, 20250.090.120.090.120.1236.47%-
Oct 30, 20250.080.090.080.090.093.66%-
Oct 29, 20250.080.120.080.080.089.33%160
Oct 28, 20250.090.140.080.080.08-10.71%1,726
Oct 27, 20250.100.100.080.080.08-11.76%-
Oct 24, 20250.090.100.090.100.101.06%-
Oct 23, 20250.100.100.090.090.09-4.66%-
Oct 22, 20250.100.100.090.100.10-2.18%-
Oct 21, 20250.120.120.100.100.10-14.04%-
Oct 20, 20250.110.120.110.120.127.80%-
Oct 17, 20250.110.110.090.110.11-2.24%-
Oct 16, 20250.120.120.110.110.11-7.47%1,000
Oct 15, 20250.200.200.110.120.12-14.54%253
Oct 14, 20250.090.140.090.140.1456.67%-
Oct 13, 20250.090.090.090.090.09-4.46%-
Oct 10, 20250.100.100.090.090.0912.41%-
Oct 9, 20250.070.080.070.080.0816.71%-
Oct 8, 20250.070.070.070.070.074.36%-
Oct 7, 20250.060.070.060.070.0713.16%-
Oct 6, 20250.060.070.060.060.06-7.03%-
Oct 3, 20250.070.070.060.070.070.31%-
Oct 2, 20250.060.070.060.070.074.49%-
Oct 1, 20250.070.070.060.060.06-4.88%-
Sep 30, 20250.070.070.070.070.07-1.80%-
Sep 29, 20250.070.070.070.070.07-2.34%-
Sep 26, 20250.070.070.070.070.07-4.47%6
Sep 25, 20250.070.070.070.070.076.87%-
Sep 24, 20250.070.070.070.070.07-2.05%-
Sep 23, 20250.070.070.070.070.07-4.20%-
Sep 22, 20250.070.070.070.070.07-0.83%-
Sep 19, 20250.070.070.070.070.074.65%-
Sep 18, 20250.070.070.070.070.07-5.75%-
Sep 17, 20250.070.070.070.070.072.24%-
Sep 16, 20250.070.080.070.070.073.48%-
Sep 15, 20250.070.070.070.070.07-3.63%-
Sep 12, 20250.070.070.070.070.07-0.28%-
Sep 11, 20250.080.080.070.070.07-7.71%-
Sep 10, 20250.080.080.080.080.08-3.47%-
Sep 9, 20250.080.120.080.080.0812.26%3
Sep 8, 20250.070.070.070.070.07--
Sep 5, 20250.080.080.070.070.07-11.79%-
Sep 4, 20250.110.110.080.080.087.39%1,200
Sep 3, 20250.080.090.070.080.08-10.40%-
Sep 2, 20250.100.100.080.080.08-0.47%-
Sep 1, 20250.090.090.090.090.09-6.18%-
Aug 29, 20250.090.090.090.090.09--
Aug 28, 20250.100.100.090.090.09-9.40%-
Aug 27, 20250.090.110.090.100.103.95%-
Aug 26, 20250.090.110.090.100.10-2.43%-
Aug 25, 20250.080.100.080.100.101.65%25
Aug 22, 20250.090.100.090.100.101.04%-
Aug 21, 20250.120.120.090.100.1020.00%600
Aug 20, 20250.090.100.080.080.08-25.58%-
Aug 19, 20250.080.120.080.110.1110.37%1,300
Aug 18, 20250.120.120.090.100.107.03%1,719
Aug 15, 20250.080.100.080.090.092.94%-
Aug 14, 20250.070.110.070.090.097.28%1,000
Aug 13, 20250.060.080.060.080.0821.53%-
Aug 12, 20250.100.100.070.070.07-0.59%1,000
Aug 11, 20250.060.070.060.070.074.92%1
Aug 8, 20250.050.070.050.070.076.21%-
Aug 7, 20250.090.090.060.060.06-1.29%1
Aug 6, 20250.050.070.050.060.060.65%-
Aug 5, 20250.050.070.050.060.0625.71%-
Aug 4, 20250.050.050.050.050.05-20.45%29
Aug 1, 20250.100.100.060.060.06-10.47%354
Jul 31, 20250.050.070.050.070.079.55%-
Jul 30, 20250.060.070.060.060.06-4.27%-
Jul 29, 20250.050.070.050.070.075.13%-
Jul 28, 20250.060.070.060.060.06-9.04%-
Jul 25, 20250.060.070.060.070.07--
Jul 24, 20250.060.070.060.070.070.88%1,500
Jul 23, 20250.070.070.070.070.07-4.23%-
Jul 22, 20250.060.070.060.070.074.41%-
Jul 21, 20250.070.070.060.070.07-11.92%-