New World Development Company Limited (FRA:NWDA)
Germany · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
At close: Feb 20, 2026
FRA:NWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Feb 19, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Feb 17, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Feb 13, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Feb 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Feb 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Feb 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.48% | - |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Feb 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Feb 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Feb 2, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -10.17% | - |
| Jan 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 3.51% | - |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.55% | - |
| Jan 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jan 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 6.86% | - |
| Jan 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | - |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Jan 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Jan 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Jan 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -13.22% | 290 |
| Jan 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 18.63% | - |
| Jan 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 5.70% | - |
| Jan 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 9.66% | - |
| Jan 14, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.92% | - |
| Jan 13, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.56% | - |
| Jan 12, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Jan 9, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Jan 8, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Jan 7, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Jan 6, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Jan 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.65% | - |
| Jan 2, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.33% | - |
| Dec 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.83% | - |
| Dec 29, 2025 | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | 1.26% | 365 |
| Dec 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Dec 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | - |
| Dec 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | - |
| Dec 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | - |
| Dec 17, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Dec 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | - |
| Dec 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Dec 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Dec 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Dec 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Dec 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Dec 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 250 |