Nordwest Handel AG (FRA:NWX)
Germany · Delayed Price · Currency is EUR 19.10
+2.60 (15.76%)
At close: Jul 2, 2026
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.50 | 19.10 | 16.50 | 19.10 | 19.10 | 15.76% | 24 |
| Jul 1, 2026 | 16.50 | 17.50 | 16.50 | 16.50 | 16.50 | - | 28 |
| Jun 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 26, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 280 |
| Jun 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jun 17, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | 0.61% | 100 |
| Jun 16, 2026 | 17.00 | 17.00 | 16.10 | 16.40 | 16.40 | -3.53% | 4,002 |
| Jun 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jun 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 575 |
| Jun 10, 2026 | 17.10 | 17.10 | 16.00 | 16.00 | 16.00 | -6.43% | 1,121 |
| Jun 9, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -1.72% | 50 |
| Jun 8, 2026 | 17.10 | 17.70 | 17.10 | 17.40 | 17.40 | 1.75% | 1 |
| Jun 5, 2026 | 17.30 | 18.70 | 17.10 | 17.10 | 17.10 | -1.72% | 421 |
| Jun 4, 2026 | 17.40 | 17.90 | 17.40 | 17.40 | 17.40 | -6.95% | 500 |
| Jun 3, 2026 | 17.30 | 18.70 | 17.30 | 18.70 | 18.70 | - | 1 |
| Jun 2, 2026 | 17.20 | 18.70 | 17.20 | 18.70 | 18.70 | 8.72% | 251 |
| Jun 1, 2026 | 17.50 | 18.70 | 17.10 | 17.20 | 17.20 | -1.71% | 481 |
| May 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| May 27, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 2.31% | 120 |
| May 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| May 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| May 22, 2026 | 17.10 | 18.70 | 17.10 | 17.20 | 17.20 | 0.58% | 10 |
| May 21, 2026 | 17.00 | 17.60 | 17.00 | 17.10 | 17.10 | -1.72% | 600 |
| May 20, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 17.40 | - | 260 |
| May 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.40 | - | 240 |
| May 18, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 17.40 | 0.55% | - |
| May 15, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 17.31 | -1.08% | - |
| May 14, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 17.49 | 1.09% | - |
| May 13, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 17.31 | 1.10% | - |
| May 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.12 | - | - |
| May 11, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 17.12 | -6.22% | 600 |
| May 8, 2026 | 17.80 | 19.30 | 17.80 | 19.30 | 18.25 | 8.43% | 1 |
| May 7, 2026 | 17.70 | 19.30 | 17.70 | 17.80 | 16.83 | 1.14% | 1 |
| May 6, 2026 | 19.40 | 19.50 | 17.50 | 17.60 | 16.64 | -9.28% | 299 |
| May 5, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 18.35 | 1.57% | 1 |
| May 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.06 | - | - |
| Apr 30, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 18.06 | 3.24% | 10 |
| Apr 29, 2026 | 17.90 | 18.50 | 17.90 | 18.50 | 17.49 | 3.35% | - |
| Apr 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.93 | - | - |
| Apr 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 16.93 | 0.56% | - |
| Apr 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 16.83 | - | - |
| Apr 23, 2026 | 17.80 | 19.10 | 17.80 | 17.80 | 16.83 | - | 2 |