New World Development Company Limited (FRA:NWDA)
Germany · Delayed Price · Currency is EUR 0.8950
+0.0050 (0.56%)
At close: Mar 27, 2026
FRA:NWDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 10,000 |
| Mar 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.26% | - |
| Mar 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Mar 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.79% | - |
| Mar 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.29% | - |
| Mar 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.06% | - |
| Mar 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -4.37% | - |
| Mar 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Mar 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | - |
| Mar 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Mar 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Mar 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Mar 4, 2026 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 2,500 |
| Mar 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Mar 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -11.57% | - |
| Feb 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 6.14% | 190 |
| Feb 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.00% | - |
| Feb 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Feb 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Feb 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 3.54% | - |
| 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% | - |