Northwest Natural Holding Company (FRA:NWK)
Germany · Delayed Price · Currency is EUR 37.80
-0.02 (-0.05%)
Last updated: Sep 30, 2025, 8:08 AM CET
FRA:NWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | - | -0.74% | - |
| Sep 29, 2025 | 37.82 | 38.10 | 37.76 | 38.08 | 38.08 | 0.11% | - |
| Sep 26, 2025 | 37.06 | 38.04 | 37.06 | 38.04 | 38.04 | 1.66% | - |
| Sep 25, 2025 | 36.80 | 37.52 | 36.80 | 37.42 | 37.42 | 0.92% | - |
| Sep 24, 2025 | 36.62 | 37.08 | 36.62 | 37.08 | 37.08 | 0.71% | 200 |
| Sep 23, 2025 | 35.94 | 36.82 | 35.94 | 36.82 | 36.82 | 1.60% | - |
| Sep 22, 2025 | 35.82 | 36.24 | 35.82 | 36.24 | 36.24 | 0.50% | - |
| Sep 19, 2025 | 35.68 | 36.12 | 35.68 | 36.06 | 36.06 | 0.22% | - |
| Sep 18, 2025 | 35.48 | 36.02 | 35.48 | 35.98 | 35.98 | 1.12% | - |
| Sep 17, 2025 | 34.74 | 35.58 | 34.72 | 35.58 | 35.58 | 1.77% | - |
| Sep 16, 2025 | 35.20 | 35.84 | 34.96 | 34.96 | 34.96 | -1.63% | 60 |
| Sep 15, 2025 | 36.42 | 36.42 | 35.54 | 35.54 | 35.54 | -1.33% | 90 |
| Sep 12, 2025 | 35.66 | 36.02 | 35.66 | 36.02 | 36.02 | 0.33% | - |
| Sep 11, 2025 | 35.12 | 35.90 | 35.12 | 35.90 | 35.90 | 1.53% | - |
| Sep 10, 2025 | 34.88 | 35.36 | 34.88 | 35.36 | 35.36 | 0.51% | - |
| Sep 9, 2025 | 34.66 | 35.18 | 34.66 | 35.18 | 35.18 | 0.69% | - |
| Sep 8, 2025 | 35.72 | 35.72 | 34.82 | 34.94 | 34.94 | -1.69% | - |
| Sep 5, 2025 | 35.30 | 35.54 | 35.24 | 35.54 | 35.54 | 0.11% | - |
| Sep 4, 2025 | 35.12 | 35.52 | 35.12 | 35.50 | 35.50 | 0.45% | - |
| Sep 3, 2025 | 35.12 | 35.40 | 35.12 | 35.34 | 35.34 | -0.45% | - |
| Sep 2, 2025 | 35.34 | 35.62 | 35.34 | 35.50 | 35.50 | 0.40% | - |
| Sep 1, 2025 | 35.06 | 35.40 | 35.06 | 35.36 | 35.36 | -0.11% | - |
| Aug 29, 2025 | 35.00 | 35.48 | 35.00 | 35.40 | 35.40 | 0.28% | - |
| Aug 28, 2025 | 35.36 | 35.36 | 35.16 | 35.30 | 35.30 | -0.95% | - |
| Aug 27, 2025 | 35.04 | 35.64 | 35.04 | 35.64 | 35.64 | 1.14% | - |
| Aug 26, 2025 | 35.14 | 35.30 | 35.02 | 35.24 | 35.24 | -1.07% | - |
| Aug 25, 2025 | 35.58 | 35.68 | 35.50 | 35.62 | 35.62 | -0.72% | - |
| Aug 22, 2025 | 34.80 | 35.88 | 34.80 | 35.88 | 35.88 | 2.46% | - |
| Aug 21, 2025 | 34.62 | 35.06 | 34.62 | 35.02 | 35.02 | 0.40% | - |
| Aug 20, 2025 | 34.52 | 35.04 | 34.52 | 34.88 | 34.88 | 0.40% | - |
| Aug 19, 2025 | 34.32 | 34.74 | 34.32 | 34.74 | 34.74 | 1.34% | - |
| Aug 18, 2025 | 34.54 | 34.54 | 34.28 | 34.28 | 34.28 | -0.64% | - |
| Aug 15, 2025 | 34.92 | 34.92 | 34.48 | 34.50 | 34.50 | -1.60% | - |
| Aug 14, 2025 | 34.90 | 35.08 | 34.90 | 35.06 | 35.06 | -0.34% | - |
| Aug 13, 2025 | 34.60 | 35.18 | 34.60 | 35.18 | 35.18 | 0.92% | - |
| Aug 12, 2025 | 34.46 | 34.86 | 34.46 | 34.86 | 34.86 | 0.29% | - |
| Aug 11, 2025 | 33.98 | 34.76 | 33.98 | 34.76 | 34.76 | 1.46% | - |
| Aug 8, 2025 | 34.08 | 34.38 | 34.08 | 34.26 | 34.26 | 0.12% | 100 |
| Aug 7, 2025 | 33.70 | 34.34 | 33.70 | 34.22 | 34.22 | 0.77% | - |
| Aug 6, 2025 | 34.02 | 34.20 | 33.86 | 33.96 | 33.96 | -0.70% | 200 |
| Aug 5, 2025 | 34.52 | 34.52 | 34.08 | 34.20 | 34.20 | -1.55% | - |
| Aug 4, 2025 | 34.62 | 34.74 | 34.60 | 34.74 | 34.74 | 1.16% | - |
| Aug 1, 2025 | 34.50 | 34.62 | 34.34 | 34.34 | 34.34 | -1.49% | - |
| Jul 31, 2025 | 34.78 | 34.94 | 34.58 | 34.86 | 34.86 | -1.69% | - |
| Jul 30, 2025 | 34.88 | 35.54 | 34.88 | 35.46 | 35.03 | 1.26% | - |
| Jul 29, 2025 | 34.70 | 35.12 | 34.70 | 35.02 | 34.60 | 0.34% | - |
| Jul 28, 2025 | 34.22 | 34.98 | 34.22 | 34.90 | 34.48 | 0.63% | - |
| Jul 25, 2025 | 34.62 | 34.86 | 34.62 | 34.68 | 34.26 | -0.17% | - |
| Jul 24, 2025 | 35.02 | 35.12 | 34.74 | 34.74 | 34.32 | -1.14% | - |
| Jul 23, 2025 | 36.02 | 36.02 | 35.10 | 35.14 | 34.72 | -2.55% | - |