Northern Trust Corporation (FRA:NT4)
Germany · Delayed Price · Currency is EUR 123.00
-2.00 (-1.60%)
Last updated: Feb 20, 2026, 8:04 AM CET
Northern Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Feb 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Feb 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Feb 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Feb 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Feb 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -4.62% | - |
| Feb 10, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.36% | - |
| Feb 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Feb 6, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -2.36% | - |
| Feb 5, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | - |
| Feb 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Feb 3, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Feb 2, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jan 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jan 29, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jan 28, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Jan 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 35 |
| Jan 26, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -4.62% | - |
| Jan 23, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.69% | - |
| Jan 22, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | - |
| Jan 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Jan 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Jan 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | 55 |
| Jan 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Jan 15, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jan 14, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Jan 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Jan 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Jan 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jan 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Jan 7, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Jan 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 3.39% | - |
| Jan 5, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2.61% | - |
| Jan 2, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.54% | - |
| Dec 30, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Dec 29, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Dec 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Dec 22, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 20 |
| Dec 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Dec 18, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Dec 17, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Dec 16, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 90 |
| Dec 15, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Dec 12, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Dec 11, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2.63% | - |
| Dec 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Dec 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |