Newag S.A. (FRA:N0GA)
Germany
· Delayed Price · Currency is EUR 23.35
+0.20 (0.86%)
Last updated: Dec 5, 2025, 8:03 AM CET
Newag Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.86% | - |
| Dec 4, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | - |
| Dec 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Dec 2, 2025 | 23.45 | 24.00 | 23.45 | 24.00 | 24.00 | 2.35% | 224 |
| Dec 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.25 | 23.25 | 23.25 | -0.43% | 59 |
| Nov 27, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.43% | - |
| Nov 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.43% | - |
| Nov 25, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.55% | - |
| Nov 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.17% | - |
| Nov 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.66% | - |
| Nov 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -6.53% | - |
| Nov 19, 2025 | 22.65 | 24.60 | 22.65 | 24.50 | 24.50 | 6.52% | 92 |
| Nov 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | - |
| Nov 17, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | - |
| Nov 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -2.16% | - |
| Nov 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.64% | - |
| Nov 12, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.31% | - |
| Nov 11, 2025 | 23.30 | 24.15 | 23.30 | 24.15 | 24.15 | 9.77% | 450 |
| Nov 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Nov 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 6, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | -1.33% | 240 |
| Nov 5, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | 4.17% | 350 |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.26% | - |
| Nov 3, 2025 | 21.10 | 22.10 | 21.10 | 22.10 | 22.10 | 4.99% | 50 |
| Oct 31, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.32% | - |
| Oct 30, 2025 | 20.95 | 21.55 | 20.95 | 21.55 | 21.55 | 2.13% | 293 |
| Oct 29, 2025 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | -0.94% | 47 |
| Oct 28, 2025 | 20.65 | 21.30 | 20.65 | 21.30 | 21.30 | 2.90% | 251 |
| Oct 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.24% | - |
| Oct 24, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.72% | - |
| Oct 23, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.73% | - |
| Oct 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.97% | - |
| Oct 21, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.29% | - |
| Oct 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.41% | - |
| Oct 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.86% | - |
| Oct 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 3.97% | - |
| Oct 15, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.41% | - |
| Oct 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.85% | - |
| Oct 13, 2025 | 19.44 | 19.64 | 18.94 | 19.64 | 19.64 | -0.10% | 193 |
| Oct 10, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.81% | - |
| Oct 9, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.51% | - |
| Oct 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.10% | - |
| Oct 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Oct 6, 2025 | 19.46 | 19.80 | 19.46 | 19.80 | 19.80 | -1.00% | 40 |
| Oct 3, 2025 | 19.48 | 20.00 | 19.48 | 20.00 | 20.00 | 2.67% | 13 |
| Oct 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.71% | - |
| Oct 1, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.71% | - |
| Sep 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% | - |
| Sep 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.31% | - |
| Sep 26, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.31% | - |
| Sep 25, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.51% | - |
| Sep 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -2.86% | - |
| Sep 23, 2025 | 19.52 | 20.30 | 19.52 | 20.30 | 20.30 | 3.78% | 140 |
| Sep 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 1.03% | - |
| Sep 19, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% | - |
| Sep 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.72% | - |
| Sep 17, 2025 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | - | 20 |
| Sep 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 4.08% | - |
| Sep 15, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.82% | - |
| Sep 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2.63% | - |
| Sep 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -2.16% | - |
| Sep 10, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 4.97% | - |
| Sep 9, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.09% | - |
| Sep 8, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -2.14% | - |
| Sep 5, 2025 | 18.18 | 18.72 | 18.18 | 18.72 | 18.72 | 4.00% | 54 |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.01% | - |
| Sep 3, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.67% | - |
| Sep 2, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.93% | - |
| Sep 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.33% | - |
| Aug 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -2.06% | - |
| Aug 27, 2025 | 18.24 | 18.44 | 18.24 | 18.44 | 18.44 | 1.77% | 620 |
| Aug 26, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -4.43% | - |
| Aug 25, 2025 | 18.22 | 18.96 | 18.22 | 18.96 | 18.96 | 3.16% | 454 |
| Aug 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.39% | - |
| Aug 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.79% | - |
| Aug 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 3.72% | - |
| Aug 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.11% | - |
| Aug 18, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | - |
| Aug 15, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.65% | - |
| Aug 14, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.55% | - |
| Aug 13, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% | - |
| Aug 12, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 2.46% | - |
| Aug 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 3.95% | 5 |
| Aug 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.53% | - |
| Aug 7, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% | - |
| Aug 6, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.12% | - |
| Aug 5, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 2.06% | - |
| Aug 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.96% | - |
| Aug 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% | - |
| Jul 31, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.33% | - |
| Jul 30, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.36% | - |
| Jul 29, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.98% | - |
| Jul 28, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Jul 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - | - |
| Jul 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.49% | - |
| Jul 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Jul 22, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 2.58% | 156 |
| Jul 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.12% | - |