Nordwest Handel AG (FRA:NWX)
Germany · Delayed Price · Currency is EUR 18.40
+0.30 (1.66%)
Last updated: Jan 30, 2026, 3:25 PM CET
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| Jan 2, 2026 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 14.13% | 5 |
| Dec 30, 2025 | 18.20 | 19.50 | 18.20 | 18.40 | 18.40 | - | 5 |
| Dec 29, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | 192 |
| Dec 23, 2025 | 18.00 | 19.00 | 18.00 | 18.20 | 18.20 | 2.82% | 1,000 |
| Dec 22, 2025 | 18.30 | 18.80 | 17.70 | 17.70 | 17.70 | -4.32% | 2,866 |
| Dec 19, 2025 | 18.30 | 19.60 | 18.30 | 18.50 | 18.50 | - | 110 |
| Dec 18, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | - |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Dec 16, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -1.62% | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | 250 |
| Dec 12, 2025 | 18.20 | 19.60 | 18.00 | 19.60 | 19.60 | 7.69% | 1,105 |
| Dec 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 10, 2025 | 19.80 | 19.80 | 18.20 | 18.20 | 18.20 | - | 50 |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.09% | - |
| Dec 5, 2025 | 17.50 | 19.80 | 17.50 | 19.80 | 19.80 | 12.50% | 10 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 18.00 | 18.00 | 18.00 | -2.70% | 2,960 |
| Dec 2, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Nov 28, 2025 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 5.98% | 675 |
| Nov 27, 2025 | 18.40 | 19.00 | 18.40 | 18.40 | 18.40 | -6.12% | 40 |
| Nov 26, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | 6.52% | - |
| Nov 25, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.11% | - |
| Nov 20, 2025 | 18.30 | 19.70 | 18.30 | 19.70 | 19.70 | 7.65% | 47 |
| Nov 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 14, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -7.07% | - |
| Nov 13, 2025 | 18.60 | 19.80 | 18.10 | 19.80 | 19.80 | 7.03% | 1,210 |
| Nov 12, 2025 | 18.50 | 20.40 | 18.50 | 18.50 | 18.50 | -9.31% | 10 |
| Nov 11, 2025 | 18.50 | 20.40 | 18.50 | 20.40 | 20.40 | 10.27% | 5 |