Northwest Bancshares, Inc. (FRA:NHS)
Germany · Delayed Price · Currency is EUR 11.20
+0.40 (3.70%)
At close: Feb 20, 2026
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 3.70% | 45 |
| Feb 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Feb 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Feb 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Feb 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Feb 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - | - |
| Feb 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | 2.80% | - |
| Feb 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 1.90% | - |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Jan 29, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -0.95% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | -0.94% | 35 |
| Jan 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 6.00% | - |
| Jan 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -7.41% | - |
| Jan 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Jan 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 5.83% | - |
| Jan 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | - |
| Jan 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -0.96% | - |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -3.70% | - |
| Jan 16, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.63 | 4.85% | 346 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 1.98% | - |
| Jan 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -1.94% | - |
| Jan 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | - |
| Jan 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -5.50% | - |
| Jan 9, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.73 | 6.86% | 49 |
| Jan 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.97% | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 0.98% | - |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 0.99% | - |
| Jan 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - | - |
| Jan 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -1.94% | - |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - | 164 |
| Dec 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |
| Dec 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Dec 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | -3.70% | - |
| Dec 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - | - |
| Dec 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 0.93% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 0.94% | - |
| Dec 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -0.93% | - |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | - | - |
| Dec 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | -0.93% | - |
| Dec 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Dec 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -1.90% | - |