The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 31.80
-0.20 (-0.62%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:3NW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jul 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jul 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jul 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 400 |
| Jul 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 9, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.97% | - |
| Jul 8, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jul 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Jul 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 3, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jul 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.48% | - |
| Jun 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | - | - |
| Jun 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 0.65% | - |
| Jun 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | 2.00% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 1.35% | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | -1.33% | - |
| Jun 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | - | - |
| Jun 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.75 | 0.67% | - |
| Jun 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | - | - |
| Jun 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | -1.32% | - |
| Jun 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | 2.03% | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.36 | 1.37% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.96 | -4.58% | - |
| Jun 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | -3.16% | - |
| Jun 10, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.34 | -3.07% | 400 |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.33 | -1.21% | - |
| Jun 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.73 | 3.77% | - |
| Jun 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.54 | -0.62% | - |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 1.91% | - |
| Jun 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | - | - |
| Jun 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -1.26% | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.54 | - | - |
| May 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.54 | -0.62% | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 0.63% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.54 | -0.62% | - |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | - | 200 |
| May 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | -1.23% | - |
| May 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.13 | 1.89% | 21 |
| May 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.54 | 0.63% | - |
| May 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | 0.64% | - |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.14 | -0.63% | - |
| May 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.34 | -1.25% | - |
| May 15, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 31.74 | 3.90% | 200 |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 0.65% | - |
| May 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | - | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.35 | -0.65% | - |