Northland Power Inc. (FRA:1NR)
Germany · Delayed Price · Currency is EUR 13.99
-0.23 (-1.62%)
At close: Sep 26, 2025
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.12% | - |
| 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 | 13.93 | -1.62% | 1,920 |
| Sep 25, 2025 | 13.75 | 14.22 | 13.75 | 14.22 | 14.16 | 3.01% | 791 |
| Sep 24, 2025 | 13.75 | 13.81 | 13.75 | 13.81 | 13.75 | 0.69% | 2,796 |
| 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 |
| Aug 14, 2025 | 13.44 | 13.62 | 13.44 | 13.62 | 13.50 | -0.66% | 144 |
| Aug 13, 2025 | 13.61 | 14.05 | 13.61 | 13.71 | 13.59 | 0.81% | 150 |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -3.41% | - |
| Aug 11, 2025 | 13.68 | 14.08 | 13.68 | 14.08 | 13.96 | 1.84% | 100 |
| Aug 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.70 | 0.47% | 160 |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.64 | -3.68% | - |
| Aug 6, 2025 | 13.98 | 14.29 | 13.98 | 14.29 | 14.16 | -0.14% | 100 |
| Aug 5, 2025 | 14.49 | 14.49 | 14.31 | 14.31 | 14.18 | -1.72% | 5 |
| Aug 4, 2025 | 13.85 | 14.56 | 13.85 | 14.56 | 14.43 | 3.34% | 10 |
| Aug 1, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.96 | -0.81% | - |
| Jul 31, 2025 | 14.36 | 14.36 | 14.20 | 14.20 | 14.08 | -1.49% | 70 |
| Jul 30, 2025 | 14.13 | 14.42 | 14.13 | 14.42 | 14.23 | 1.59% | - |
| Jul 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.01 | -0.18% | - |
| Jul 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.03 | 0.42% | - |
| Jul 25, 2025 | 14.18 | 14.58 | 14.16 | 14.16 | 13.97 | -1.94% | 105 |
| Jul 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.25 | 0.03% | - |
| Jul 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.24 | -0.28% | - |