Niterra Co., Ltd. (FRA:NGK)
Germany
· Delayed Price · Currency is EUR 36.00
-1.00 (-2.70%)
At close: Dec 5, 2025
Niterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | - |
| Dec 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 2, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Nov 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Nov 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 24, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | 198 |
| Nov 19, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Nov 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Nov 13, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Nov 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Nov 11, 2025 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | 0.55% | 86 |
| Nov 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Nov 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Nov 6, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Nov 4, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.65% | - |
| Nov 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Oct 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 27, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Oct 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Oct 21, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Oct 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 16, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Oct 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Oct 14, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Oct 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Oct 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Oct 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Oct 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Sep 26, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.27 | 1.81% | - |
| Sep 25, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.68 | 0.61% | - |
| Sep 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.48 | -1.20% | - |
| Sep 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.87 | -1.18% | - |
| Sep 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.27 | 1.81% | - |
| Sep 19, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.68 | - | - |
| Sep 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.68 | 0.61% | - |
| Sep 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.48 | -1.20% | - |
| Sep 16, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.87 | 3.73% | - |
| Sep 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | -0.62% | - |
| Sep 12, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 31.89 | 1.25% | - |
| Sep 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | -0.62% | - |
| Sep 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | 0.63% | - |
| Sep 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.50 | 0.63% | - |
| Sep 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.30 | - | - |
| Sep 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.30 | 1.92% | - |
| Sep 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.71 | - | - |
| Sep 3, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.71 | -2.50% | - |
| Sep 2, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 31.50 | 4.58% | 150 |
| Sep 1, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | -0.65% | - |
| Aug 29, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - | - |
| Aug 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - | - |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | 0.65% | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | -1.29% | - |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | 1.31% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | -1.29% | - |
| Aug 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.51 | -1.27% | - |
| Aug 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | - | - |
| Aug 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 3.29% | - |
| Aug 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | -0.65% | - |
| Aug 14, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.12 | - | 400 |
| Aug 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.12 | 2.00% | - |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | 2.74% | - |
| Aug 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.74 | -0.68% | - |
| Aug 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 28.94 | 2.08% | - |
| Aug 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | -0.69% | - |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | 0.69% | - |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | 1.41% | - |
| Aug 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.95 | -0.70% | - |
| Aug 1, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.15 | -5.92% | - |
| Jul 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | 5.56% | - |
| Jul 30, 2025 | 30.00 | 30.00 | 28.80 | 28.80 | 28.35 | -2.70% | 130 |
| Jul 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | - | - |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | -1.33% | - |
| Jul 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | -1.32% | - |
| Jul 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | 2.70% | - |
| Jul 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | 3.50% | - |
| Jul 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.15 | -1.38% | - |
| Jul 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | - | - |