Northland Power Inc. (FRA:1NR)
Germany · Delayed Price · Currency is EUR 13.63
-0.01 (-0.11%)
Last updated: Sep 9, 2025, 8:07 AM CET
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | -0.11% | 20 |
| Sep 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | - | -3.23% | 20 |
| Sep 5, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | - | 4.14% | 20 |
| Sep 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -0.70% | 43 |
| Sep 3, 2025 | 13.48 | 13.64 | 13.48 | 13.64 | - | -1.34% | 43 |
| Sep 2, 2025 | 13.70 | 14.06 | 13.66 | 13.82 | - | 1.43% | 43 |
| Sep 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | -0.62% | - |
| Aug 29, 2025 | 13.69 | 13.71 | 13.69 | 13.71 | - | 0.07% | 59 |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | - | 59 |
| Aug 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 0.62% | 59 |
| Aug 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | - | 0.44% | - |
| Aug 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -0.51% | - |
| Aug 22, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | - | 0.78% | 59 |
| Aug 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | -0.81% | 59 |
| Aug 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | - | -0.80% | 59 |
| Aug 19, 2025 | 13.76 | 13.76 | 13.74 | 13.74 | - | -0.36% | 59 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | - | 6.82% | 82 |
| Aug 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | - | -5.21% | 250 |
| Aug 14, 2025 | 13.44 | 13.62 | 13.44 | 13.62 | - | -0.66% | 144 |
| Aug 13, 2025 | 13.61 | 14.05 | 13.61 | 13.71 | - | 0.81% | 150 |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -3.41% | 100 |
| Aug 11, 2025 | 13.68 | 14.08 | 13.68 | 14.08 | - | 1.84% | 100 |
| Aug 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | - | 0.47% | 160 |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | -3.68% | 100 |
| Aug 6, 2025 | 13.98 | 14.29 | 13.98 | 14.29 | - | -0.14% | 100 |
| Aug 5, 2025 | 14.49 | 14.49 | 14.31 | 14.31 | - | -1.72% | 5 |
| Aug 4, 2025 | 13.85 | 14.56 | 13.85 | 14.56 | - | 3.34% | 10 |
| Aug 1, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | - | -0.81% | 70 |
| Jul 31, 2025 | 14.36 | 14.36 | 14.20 | 14.20 | - | -1.49% | 70 |
| Jul 30, 2025 | 14.13 | 14.42 | 14.13 | 14.42 | - | 1.59% | 105 |
| Jul 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | - | -0.18% | 105 |
| Jul 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | 0.42% | 105 |
| Jul 25, 2025 | 14.18 | 14.58 | 14.16 | 14.16 | - | -1.94% | 105 |
| Jul 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 0.03% | - |
| Jul 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | - | -0.28% | 40 |
| Jul 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | - | 1.54% | - |
| Jul 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | -0.18% | 40 |
| Jul 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | -0.59% | 40 |
| Jul 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | -0.52% | 40 |
| Jul 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | - | 1.94% | - |
| Jul 15, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 0.71% | 20 |
| Jul 14, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | -0.28% | 20 |
| Jul 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.76% | 20 |
| Jul 10, 2025 | 14.14 | 14.50 | 14.14 | 14.50 | - | 1.79% | 20 |
| Jul 9, 2025 | 13.89 | 14.25 | 13.89 | 14.25 | - | 2.01% | 125 |
| Jul 8, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | - | -1.86% | 122 |
| Jul 7, 2025 | 13.82 | 14.23 | 13.82 | 14.23 | - | 0.35% | 122 |
| Jul 4, 2025 | 13.81 | 14.18 | 13.81 | 14.18 | - | 5.19% | 111 |
| Jul 3, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | 0.56% | 42 |
| Jul 2, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | - | -2.33% | - |