The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 30.00
-0.60 (-1.96%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:3NW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | 1.32% | 220 |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Aug 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Aug 14, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Aug 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Aug 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 10, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Aug 7, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Aug 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | 82 |
| Aug 5, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Aug 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jul 31, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jul 30, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jul 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jul 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Jul 27, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Jul 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Jul 22, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jul 21, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| 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% | - |