New Wave Group AB (publ) (FRA:NWG0)
Germany
· Delayed Price · Currency is EUR 9.94
-0.10 (-1.05%)
At close: Dec 4, 2025
New Wave Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.36% | - |
| Dec 4, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.05% | - |
| Dec 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.50% | - |
| Dec 2, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -1.94% | - |
| Dec 1, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.81% | - |
| Nov 28, 2025 | 10.30 | 10.48 | 10.30 | 10.48 | 10.32 | 2.85% | 42 |
| Nov 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 1.09% | - |
| Nov 26, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.93 | 1.72% | - |
| Nov 25, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | 0.71% | - |
| Nov 24, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.69 | 2.07% | - |
| Nov 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.49 | -1.88% | - |
| Nov 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.68 | 0.26% | - |
| Nov 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | -2.00% | - |
| Nov 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -1.48% | - |
| Nov 17, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.00 | -1.93% | - |
| Nov 14, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.19 | -0.38% | - |
| Nov 13, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.23 | 0.78% | - |
| Nov 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.15 | -1.81% | - |
| Nov 11, 2025 | 10.13 | 10.50 | 10.13 | 10.50 | 10.34 | 3.75% | 1,616 |
| Nov 10, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | -2.32% | - |
| Nov 7, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.20 | 1.47% | - |
| Nov 6, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | 2.25% | - |
| Nov 5, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.83 | -1.82% | - |
| Nov 4, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.02 | 0.10% | - |
| Nov 3, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.01 | -3.15% | - |
| Oct 31, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.33 | 1.84% | - |
| Oct 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -4.36% | - |
| Oct 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.61 | -0.28% | - |
| Oct 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | -0.83% | - |
| Oct 27, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.72 | -1.63% | - |
| Oct 24, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.90 | 5.23% | - |
| Oct 23, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.36 | -0.19% | - |
| Oct 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.38 | 1.35% | - |
| Oct 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.58% | - |
| Oct 20, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | 2.17% | - |
| Oct 17, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.97 | -1.36% | - |
| Oct 16, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.10 | 0.98% | - |
| Oct 15, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.01 | -0.29% | - |
| Oct 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | 0.99% | - |
| Oct 13, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.94 | -0.98% | - |
| Oct 10, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | -1.45% | - |
| Oct 9, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.18 | 0.58% | - |
| Oct 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.12 | 0.49% | - |
| Oct 7, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.07 | 0.59% | - |
| Oct 6, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.02 | 1.50% | - |
| Oct 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.87 | - | - |
| Oct 2, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.87 | 2.04% | - |
| Oct 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.67 | -0.86% | - |
| Sep 30, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.75 | -1.93% | - |
| Sep 29, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | 9.95 | 2.54% | 108 |
| Sep 26, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 0.46% | - |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.66 | -2.44% | - |
| Sep 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.90 | 1.77% | - |
| Sep 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.72 | -0.40% | - |
| Sep 22, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.76 | -1.44% | - |
| Sep 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.91 | -0.79% | - |
| Sep 18, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 9.99 | 0.70% | - |
| Sep 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.92 | -2.99% | - |
| Sep 16, 2025 | 10.12 | 10.38 | 10.12 | 10.38 | 10.22 | 4.90% | 11 |
| Sep 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.74 | 0.10% | - |
| Sep 12, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.73 | -0.75% | - |
| Sep 11, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.81 | 0.40% | - |
| Sep 10, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.77 | -0.20% | - |
| Sep 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.79 | -1.19% | - |
| Sep 8, 2025 | 9.87 | 10.06 | 9.87 | 10.06 | 9.91 | 2.03% | 10 |
| Sep 5, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.71 | 0.66% | - |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | 1.87% | - |
| Sep 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.47 | -0.16% | - |
| Sep 2, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.48 | 1.53% | - |
| Sep 1, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.34 | -0.21% | - |
| Aug 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.36 | -0.16% | - |
| Aug 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.37 | 0.21% | - |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.36 | -0.99% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -0.26% | - |
| Aug 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.47 | 0.52% | - |
| Aug 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.42 | -1.03% | - |
| Aug 21, 2025 | 9.45 | 9.67 | 9.45 | 9.67 | 9.52 | 1.15% | 2,703 |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.41 | 4.42% | - |
| Aug 19, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.02 | -2.24% | - |
| Aug 18, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.22 | -0.48% | - |
| Aug 15, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.27 | -0.79% | - |
| Aug 14, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.34 | -9.75% | - |
| Aug 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.35 | 0.96% | - |
| Aug 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.25 | -2.80% | - |
| Aug 11, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.55 | 0.66% | - |
| Aug 8, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.48 | 1.62% | - |
| Aug 7, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.31 | -1.04% | - |
| Aug 6, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.42 | 1.63% | - |
| Aug 5, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.25 | 0.10% | - |
| Aug 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -0.95% | - |
| Jul 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -2.96% | - |
| Jul 30, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.66 | 0.09% | - |
| Jul 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.65 | -0.46% | - |
| Jul 28, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.69 | 0.74% | - |
| Jul 25, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.62 | -0.46% | - |
| Jul 24, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.66 | 1.59% | - |
| Jul 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.50 | -1.02% | - |
| Jul 22, 2025 | 10.70 | 10.77 | 10.70 | 10.77 | 10.61 | 1.60% | 20 |
| Jul 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 0.57% | - |