Nippon Gas Co., Ltd. (FRA:NG0)
Germany
· Delayed Price · Currency is EUR 16.30
+0.10 (0.62%)
At close: Dec 4, 2025
Nippon Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Dec 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 27, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Nov 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Nov 17, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Nov 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Nov 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Nov 6, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.22% | 20 |
| Nov 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | 232 |
| Nov 4, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| Oct 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Oct 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.37% | - |
| Oct 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Oct 24, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Oct 22, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Oct 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Oct 20, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Oct 15, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.11% | 150 |
| Oct 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Oct 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Oct 8, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Oct 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.97% | - |
| Oct 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Oct 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Sep 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Sep 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | - | - |
| Sep 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | - | - |
| Sep 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.81 | -0.62% | - |
| Sep 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | - | - |
| Sep 22, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | -0.61% | - |
| Sep 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -0.61% | - |
| Sep 18, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | 0.61% | - |
| Sep 17, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -1.81% | - |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | 0.61% | - |
| Sep 15, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Sep 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 1.23% | - |
| Sep 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | -1.81% | - |
| Sep 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | 1.22% | - |
| Sep 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | -0.61% | - |
| Sep 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Sep 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Sep 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 0.61% | - |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | -0.61% | - |
| Sep 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 1.23% | - |
| Sep 1, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | 0.62% | - |
| Aug 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | -1.22% | - |
| Aug 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | -0.61% | - |
| Aug 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Aug 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Aug 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | -1.20% | - |
| Aug 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | - | - |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | -1.76% | - |
| Aug 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.69 | 1.19% | - |
| Aug 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.49 | 0.60% | - |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | 0.60% | - |
| Aug 15, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | - | - |
| Aug 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | 1.22% | - |
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.10 | -1.20% | - |
| Aug 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | -0.60% | - |
| Aug 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.39 | 0.60% | - |
| Aug 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.30 | 0.61% | - |
| Aug 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | - | - |
| Aug 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | 1.23% | - |
| Aug 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | - | - |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.00 | 0.62% | - |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.90 | 1.25% | - |
| Jul 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.71 | 0.63% | - |
| Jul 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.61 | 4.61% | - |
| Jul 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | 0.66% | - |
| Jul 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.82 | -1.95% | - |
| Jul 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | - | - |
| Jul 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.12 | 1.32% | - |
| Jul 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | - | - |
| Jul 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.92 | -1.94% | - |
| Jul 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - | - |
| Jul 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | -2.52% | - |