The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 34.20
+0.40 (1.18%)
At close: Feb 20, 2026
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Feb 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Feb 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Feb 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Feb 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Feb 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Feb 5, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Feb 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Feb 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jan 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -2.58% | - |
| Jan 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jan 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jan 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 16, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Jan 7, 2026 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 26 |
| Jan 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jan 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jan 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | -0.66% | - |
| Dec 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | 0.67% | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | -0.66% | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | -0.66% | - |
| Dec 19, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | 0.66% | - |
| Dec 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.94 | - | - |
| Dec 17, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 29.94 | 0.67% | 66 |
| Dec 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 2.04% | - |
| Dec 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | - | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 1.38% | - |
| Dec 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -4.61% | - |
| Dec 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.14 | 1.33% | - |
| Dec 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 1.35% | - |
| Dec 8, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | - | - |