NGK Insulators, Ltd. (FRA:NGI)
Germany
· Delayed Price · Currency is EUR 18.00
-0.20 (-1.10%)
At close: Dec 5, 2025
NGK Insulators Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.10% | - |
| Dec 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Dec 2, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 7.06% | 2,500 |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 25, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Nov 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Nov 19, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Nov 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Nov 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 30 |
| Nov 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Nov 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Nov 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Nov 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Nov 4, 2025 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 6.16% | 507 |
| Nov 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 29, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 28, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Oct 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 22, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 21, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Oct 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Oct 16, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Oct 15, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 2.92% | 300 |
| Oct 14, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Oct 10, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Oct 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 8, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 6, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 1, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Sep 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 26, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | -0.70% | 2 |
| Sep 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.98 | 2.90% | - |
| Sep 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.59 | -2.13% | - |
| Sep 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | - | - |
| Sep 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | 1.44% | - |
| Sep 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - | - |
| Sep 18, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | -1.42% | - |
| Sep 17, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | - | - |
| Sep 16, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.88 | -0.70% | - |
| Sep 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 13.98 | 1.43% | 24 |
| Sep 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | - | - |
| Sep 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.78 | 0.72% | - |
| Sep 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - | - |
| Sep 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.69 | - | - |
| Sep 8, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.69 | 1.46% | 25 |
| Sep 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.49 | 2.24% | - |
| Sep 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | 0.75% | - |
| Sep 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | - | - |
| Sep 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | -0.75% | - |
| Sep 1, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.19 | -0.74% | - |
| Aug 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.29 | 1.50% | - |
| Aug 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.09 | 1.53% | - |
| Aug 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - | - |
| Aug 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - | - |
| Aug 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | - | - |
| Aug 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.90 | 0.77% | - |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | 0.78% | - |
| Aug 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | -0.77% | - |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | 0.78% | - |
| Aug 18, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.70 | -0.77% | - |
| Aug 15, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.80 | 1.56% | - |
| Aug 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | - | - |
| Aug 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.60 | -3.03% | - |
| Aug 12, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.00 | 5.60% | 2 |
| Aug 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | - | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.31 | 1.63% | 45 |
| Aug 7, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.11 | - | 45 |
| Aug 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.11 | 2.50% | - |
| Aug 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | 2.56% | - |
| Aug 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | - | - |
| Aug 1, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 5.41% | - |
| Jul 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 0.91% | - |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 0.92% | - |
| Jul 29, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 0.93% | - |
| Jul 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | - | - |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 0.93% | - |
| Jul 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.94% | - |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - | - |