Northwest Bancshares, Inc. (FRA:NHS)
Germany · Delayed Price · Currency is EUR 10.30
+0.10 (0.98%)
At close: Nov 28, 2025
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Nov 26, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 8.00% | 75 |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Nov 24, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 6.74% | 105 |
| Nov 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 18, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | -1.00% | 62 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Nov 10, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 3.52% | 51 |
| Nov 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 5, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.03 | 0.99% | 80 |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -2.88% | 300 |
| Nov 3, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.22 | 2.97% | 217 |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.51% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.78 | -2.45% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Oct 28, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.12 | -4.63% | 45 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 2.86% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 3.96% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 2.54% | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | -7.08% | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| Oct 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 3.88% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -0.96% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -2.80% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 0.94% | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -1.87% | - |
| Oct 3, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.52 | 0.94% | 4 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.42 | 1.92% | 979 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -0.94% | - |
| Sep 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 1.92% | - |
| Sep 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 3.96% | - |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -2.88% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -1.89% | - |