Nordwest Handel AG (FRA:NWX)
Germany · Delayed Price · Currency is EUR 19.80
+1.50 (8.20%)
At close: Mar 20, 2026
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 8.20% | 5 |
| Mar 19, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 18, 2026 | 18.50 | 20.00 | 18.40 | 18.40 | 18.40 | -8.00% | 5 |
| Mar 17, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 305 |
| Mar 16, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -8.00% | 277 |
| Mar 12, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 3 |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.50% | 300 |
| Mar 6, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 10 |
| Mar 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 4, 2026 | 18.30 | 20.20 | 18.30 | 18.30 | 18.30 | - | 1 |
| Mar 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 25, 2026 | 18.60 | 20.20 | 18.60 | 19.00 | 19.00 | -5.00% | 165 |
| Feb 24, 2026 | 19.00 | 20.00 | 18.60 | 20.00 | 20.00 | 5.82% | 255 |
| Feb 23, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -5.50% | - |
| Feb 20, 2026 | 18.70 | 20.00 | 18.70 | 20.00 | 20.00 | 1.52% | 53 |
| Feb 19, 2026 | 18.70 | 20.20 | 18.70 | 19.70 | 19.70 | 5.91% | 15 |
| Feb 18, 2026 | 18.60 | 20.40 | 18.60 | 18.60 | 18.60 | - | 200 |
| Feb 17, 2026 | 18.40 | 20.20 | 18.40 | 18.60 | 18.60 | 1.64% | 10 |
| Feb 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | 770 |
| Feb 13, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.64% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Feb 11, 2026 | 18.00 | 19.50 | 18.00 | 18.00 | 18.00 | -2.17% | 10 |
| Feb 10, 2026 | 18.00 | 19.50 | 18.00 | 18.40 | 18.40 | 2.22% | 260 |
| Feb 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 6, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 200 |
| Feb 5, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -6.67% | - |
| Feb 4, 2026 | 18.00 | 19.80 | 18.00 | 19.50 | 19.50 | -1.52% | 110 |
| Feb 3, 2026 | 17.80 | 20.00 | 17.80 | 19.80 | 19.80 | 7.61% | 15 |
| Feb 2, 2026 | 17.80 | 20.00 | 17.80 | 18.40 | 18.40 | - | 5 |
| Jan 30, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | - |
| Jan 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 28, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | - |
| Jan 27, 2026 | 17.90 | 19.30 | 17.90 | 17.90 | 17.90 | -1.10% | 76 |
| Jan 26, 2026 | 18.60 | 18.60 | 17.80 | 18.10 | 18.10 | -1.63% | 716 |
| Jan 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 19, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | - | - |
| Jan 16, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | - |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 14, 2026 | 18.00 | 20.20 | 18.00 | 18.00 | 18.00 | - | 40 |
| Jan 13, 2026 | 17.80 | 19.80 | 17.80 | 18.00 | 18.00 | -8.63% | 10 |
| Jan 12, 2026 | 17.80 | 19.70 | 17.80 | 19.70 | 19.70 | -6.19% | 1,540 |