The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
At close: Jun 26, 2026
FRA:3NW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | - | 0.65% | - |
| Jun 25, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jun 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jun 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jun 16, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.58% | - |
| Jun 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| Jun 10, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -3.07% | 400 |
| Jun 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jun 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Jun 5, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jun 4, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Jun 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 2, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 1, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| May 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| May 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 200 |
| May 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| May 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | 21 |
| May 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| May 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| May 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| May 18, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| May 15, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 32.00 | 3.90% | 200 |
| May 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| May 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| May 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| May 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| May 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| May 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| May 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| May 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Apr 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Apr 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Apr 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Apr 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| 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 | - | - |