NG Energy International Corp. (FRA:56P)
Germany
· Delayed Price · Currency is EUR 0.582
+0.004 (0.69%)
At close: Dec 4, 2025
NG Energy International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.09% | - |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.69% | - |
| Dec 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.56% | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.32% | - |
| Dec 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.67% | - |
| Nov 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.09% | - |
| Nov 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | - |
| Nov 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.34% | - |
| Nov 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.33% | - |
| Nov 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Nov 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.23% | - |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 6.44% | - |
| Nov 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.59% | - |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.55% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.19% | - |
| Nov 13, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.16% | 100 |
| Nov 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.28% | - |
| Nov 11, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 2.76% | 15,000 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.98% | - |
| Nov 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Nov 6, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Nov 5, 2025 | 0.59 | 0.69 | 0.57 | 0.69 | 0.69 | 9.87% | 49,994 |
| Nov 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.97% | - |
| Nov 3, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.78% | - |
| Oct 31, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | -1.02% | 3,000 |
| Oct 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.65% | - |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.95% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.70% | - |
| Oct 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.26% | - |
| Oct 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.66% | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.70% | - |
| Oct 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -7.19% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | 3 |
| Oct 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.89% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Oct 13, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Oct 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Oct 9, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.89% | - |
| Oct 8, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.32% | 10,000 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 7.48% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.90% | - |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | - |
| Oct 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.81% | - |
| Oct 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Sep 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.94% | - |
| Sep 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.92% | - |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.32% | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.27% | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.30% | - |
| Sep 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.35% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.88% | - |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Sep 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.61% | 1,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.15% | - |
| Sep 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.32% | - |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Sep 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.24% | - |
| Sep 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.62% | - |
| Sep 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.20% | - |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.58% | - |
| Aug 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.29% | - |
| Aug 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.64% | - |
| Aug 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.29% | - |
| Aug 26, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | - |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Aug 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.94% | - |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.98% | - |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.90% | 1,250 |
| Aug 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.61% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.12% | - |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.48% | - |
| Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.01% | - |
| Aug 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.03% | - |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.36% | - |
| Aug 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.44% | - |
| Aug 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.37% | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 5.05% | - |
| Aug 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | - |
| Aug 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.12% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.00% | - |
| Jul 31, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.04% | 8,000 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.08% | - |
| Jul 29, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.05% | 9,472 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Jul 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.41% | - |
| Jul 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.03% | - |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 2.07% | - |
| Jul 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.42% | - |