The North West Company Inc. (FRA:3NW)
Germany · Delayed Price · Currency is EUR 35.60
+0.40 (1.14%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:3NW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | 19 |
| Oct 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Oct 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Oct 20, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Oct 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Oct 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Oct 13, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | -0.57% | 19 |
| Oct 12, 2026 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 1.75% | 100 |
| Oct 9, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Oct 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 1, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Sep 30, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Sep 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.02% | - |
| Sep 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | - | - |
| Sep 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.74 | 1.23% | - |
| Sep 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | - | - |
| Sep 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 0.62% | - |
| Sep 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | 0.62% | - |
| Sep 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 0.63% | - |
| Sep 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.23% | - |
| Sep 17, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | 0.62% | - |
| Sep 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | - | - |
| Sep 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.95 | 0.63% | - |
| Sep 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.75 | -1.23% | - |
| Sep 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | -1.82% | - |
| Sep 10, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 32.74 | 0.61% | 12 |
| Sep 9, 2026 | 30.20 | 32.80 | 30.20 | 32.80 | 32.54 | 7.89% | 600 |
| Sep 8, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | - | - |
| Sep 7, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | - | - |
| Sep 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | 1.33% | - |
| Sep 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | 0.67% | - |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | - | - |
| Sep 1, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | -0.67% | - |
| Aug 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | - | - |
| Aug 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | -1.32% | - |
| Aug 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.16 | 1.33% | - |
| Aug 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | -1.96% | - |
| Aug 25, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.36 | 1.32% | 220 |
| Aug 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.96 | 1.34% | - |
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | -0.67% | - |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.76 | 0.67% | - |
| Aug 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | - | - |
| Aug 18, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | - | - |
| Aug 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.56 | -2.61% | - |