The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 31.60
-0.20 (-0.63%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:3NW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Apr 20, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Apr 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Apr 15, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Apr 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.55 | -2.96% | - |
| Apr 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | 0.60% | - |
| Apr 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | -1.18% | - |
| Apr 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | 6.92% | - |
| Apr 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.56 | -4.22% | - |
| Apr 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | - | - |
| Apr 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -0.60% | - |
| Apr 1, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | -0.60% | - |
| Mar 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | - | - |
| Mar 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 0.60% | - |
| Mar 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | 0.60% | - |
| Mar 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -1.19% | - |
| Mar 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | - | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 1.20% | - |
| Mar 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | - | - |
| Mar 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.94 | -2.35% | - |
| Mar 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | -1.16% | - |
| Mar 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | -0.58% | - |
| Mar 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | 1.17% | - |
| Mar 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -0.58% | - |
| Mar 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | 1.18% | - |
| Mar 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.74 | -0.58% | - |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -0.58% | - |
| Mar 10, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | -0.58% | - |
| Mar 9, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.33 | -0.57% | 100 |
| Mar 6, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.53 | 1.16% | 100 |
| Mar 5, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | - | - |
| Mar 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | -0.58% | - |
| Mar 3, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.33 | 1.17% | - |
| Mar 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -0.58% | - |
| Feb 27, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.14 | - | 125 |
| Feb 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.14 | 0.58% | - |
| Feb 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | -1.72% | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.53 | 2.96% | - |
| Feb 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | -1.17% | - |
| Feb 20, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.94 | 1.18% | - |
| Feb 19, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | - | - |
| Feb 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.54 | 0.60% | - |
| Feb 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | - | - |
| Feb 16, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.34 | 0.60% | - |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.14 | 3.09% | - |
| Feb 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.15 | 0.62% | - |
| Feb 11, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | -0.62% | - |