Northwest Natural Holding Company (FRA:NWK)
Germany · Delayed Price · Currency is EUR 34.86
+0.20 (0.58%)
Last updated: Sep 10, 2025, 8:08 AM CET
FRA:NWK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | - | -2.04% | - |
| Sep 8, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | - | 0.23% | - |
| Sep 5, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | - | 0.51% | - |
| Sep 4, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | - | -0.06% | - |
| Sep 3, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | - | -0.62% | - |
| Sep 2, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | - | 0.86% | - |
| Sep 1, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | - | 0.17% | - |
| Aug 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.02% | - |
| Aug 28, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | - | 0.91% | - |
| Aug 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | - | -0.34% | - |
| Aug 26, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | - | -1.18% | - |
| Aug 25, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | - | 2.24% | - |
| Aug 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 0.52% | - |
| Aug 21, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | - | 0.23% | - |
| Aug 20, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | - | 1.59% | - |
| Aug 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -0.99% | - |
| Aug 18, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | - | -1.66% | - |
| Aug 15, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | - | 0.06% | - |
| Aug 14, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | 0.87% | - |
| Aug 13, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.41% | - |
| Aug 12, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 1.41% | - |
| Aug 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | - | -0.29% | - |
| Aug 8, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | - | 1.13% | - |
| Aug 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | - | -0.65% | - |
| Aug 6, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | - | -1.74% | - |
| Aug 5, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | 0.76% | - |
| Aug 4, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | - | -0.64% | - |
| Aug 1, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | -0.75% | - |
| Jul 31, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | - | -0.40% | - |
| Jul 30, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | - | 0.52% | - |
| Jul 29, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | 1.34% | - |
| Jul 28, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | - | -0.64% | - |
| Jul 25, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | -0.75% | - |
| Jul 24, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | - | -3.18% | - |
| Jul 23, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | - | 0.28% | - |
| Jul 22, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | - | 1.02% | - |
| Jul 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -0.78% | - |
| Jul 18, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | - | -0.39% | - |
| Jul 17, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | 1.13% | - |
| Jul 16, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | - | -0.90% | - |
| Jul 15, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | - | 2.11% | - |
| Jul 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.96% | - |
| Jul 11, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | - | 1.26% | - |
| Jul 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | - | 0.75% | - |
| Jul 9, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | - | -0.12% | - |
| Jul 8, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | - | -0.17% | - |
| Jul 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | - | 0.12% | - |
| Jul 4, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | 1.40% | - |
| Jul 3, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | 0.18% | - |
| Jul 2, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | - | 2.40% | - |