Northland Power Inc. (FRA:1NR)
Germany · Delayed Price · Currency is EUR 15.17
+0.40 (2.74%)
At close: Oct 22, 2025
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.10 | 15.59 | 15.10 | 15.59 | 15.59 | 2.74% | 20 |
| Oct 22, 2025 | 14.87 | 15.17 | 14.87 | 15.17 | 15.17 | 2.74% | 5 |
| Oct 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -4.15% | 5 |
| Oct 20, 2025 | 15.02 | 15.41 | 15.02 | 15.41 | 15.41 | 2.94% | 5 |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.03% | 500 |
| Oct 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.15% | 500 |
| Oct 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -3.33% | 500 |
| Oct 14, 2025 | 15.13 | 15.30 | 15.13 | 15.30 | 15.30 | 0.89% | 500 |
| Oct 13, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.57% | 115 |
| Oct 10, 2025 | 14.58 | 14.93 | 14.58 | 14.93 | 14.93 | 0.20% | 115 |
| Oct 9, 2025 | 15.01 | 15.01 | 14.90 | 14.90 | 14.90 | -1.97% | 115 |
| Oct 8, 2025 | 15.18 | 15.51 | 15.18 | 15.20 | 15.20 | 2.53% | 60 |
| Oct 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.64% | - |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.31% | 5,021 |
| Oct 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.24% | 2,265 |
| Oct 2, 2025 | 14.30 | 14.65 | 14.30 | 14.65 | 14.65 | 3.31% | 2,304 |
| Oct 1, 2025 | 14.01 | 14.18 | 14.01 | 14.18 | 14.18 | 1.72% | 122 |
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.12% | 244 |
| Sep 29, 2025 | 13.64 | 13.79 | 13.64 | 13.79 | 13.79 | -1.47% | 1,012 |
| Sep 26, 2025 | 13.95 | 14.36 | 13.95 | 13.99 | 13.89 | -1.62% | 305 |
| Sep 25, 2025 | 13.75 | 14.22 | 13.75 | 14.22 | 14.16 | 3.01% | 8 |
| Sep 24, 2025 | 13.75 | 13.81 | 13.75 | 13.81 | 13.75 | 0.69% | - |
| Sep 23, 2025 | 13.57 | 13.87 | 13.57 | 13.71 | 13.65 | 1.93% | 350 |
| Sep 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.39 | -1.47% | - |
| Sep 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.59 | -0.04% | - |
| Sep 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.60 | -2.08% | - |
| Sep 17, 2025 | 13.76 | 13.95 | 13.76 | 13.95 | 13.88 | -0.11% | 10 |
| Sep 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.90 | 1.16% | - |
| Sep 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.74 | 0.22% | - |
| Sep 12, 2025 | 13.82 | 13.82 | 13.77 | 13.77 | 13.71 | -2.72% | - |
| Sep 11, 2025 | 13.99 | 14.16 | 13.99 | 14.16 | 14.09 | 0.75% | 20 |
| Sep 10, 2025 | 13.73 | 14.05 | 13.73 | 14.05 | 13.99 | 3.08% | 50 |
| Sep 9, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.57 | -0.11% | - |
| Sep 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.59 | -3.23% | - |
| Sep 5, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.04 | 4.14% | 20 |
| Sep 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.48 | -0.70% | - |
| Sep 3, 2025 | 13.48 | 13.64 | 13.48 | 13.64 | 13.58 | -1.34% | - |
| Sep 2, 2025 | 13.70 | 14.06 | 13.66 | 13.82 | 13.76 | 1.43% | 43 |
| Sep 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.57 | -0.62% | - |
| Aug 29, 2025 | 13.69 | 13.71 | 13.69 | 13.71 | 13.65 | 0.07% | - |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | - | - |
| Aug 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 0.62% | - |
| Aug 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.50 | 0.44% | - |
| Aug 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.44 | -0.51% | - |
| Aug 22, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.51 | 0.78% | - |
| Aug 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.40 | -0.81% | - |
| Aug 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.51 | -0.80% | - |
| Aug 19, 2025 | 13.76 | 13.76 | 13.74 | 13.74 | 13.62 | -0.36% | 59 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.67 | 6.82% | 82 |
| Aug 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.80 | -5.21% | 250 |