Nordwest Handel AG (FRA:NWX)
Germany · Delayed Price · Currency is EUR 15.40
-0.50 (-3.14%)
Last updated: Sep 4, 2026, 10:30 AM CET
Nordwest Handel AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.00 | 16.00 | 15.30 | 15.30 | - | -3.16% | - |
| Sep 2, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 1,500 |
| Sep 1, 2026 | 16.10 | 17.90 | 16.10 | 16.10 | 16.10 | -0.62% | 1 |
| Aug 31, 2026 | 17.50 | 17.90 | 16.20 | 16.20 | 16.20 | - | 62 |
| Aug 28, 2026 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -2.99% | 500 |
| Aug 27, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 3.09% | 75 |
| Aug 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Aug 25, 2026 | 16.10 | 16.80 | 16.10 | 16.70 | 16.70 | 3.73% | 325 |
| Aug 24, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | - | 1,000 |
| Aug 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Aug 20, 2026 | 16.10 | 16.90 | 16.10 | 16.90 | 16.90 | 4.97% | 115 |
| Aug 19, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 975 |
| Aug 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 13 |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | 135 |
| Aug 12, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 0.59% | 750 |
| Aug 11, 2026 | 16.30 | 17.00 | 16.30 | 16.90 | 16.90 | 2.42% | 373 |
| Aug 10, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -4.62% | - |
| Aug 7, 2026 | 16.20 | 17.30 | 16.20 | 17.30 | 17.30 | - | - |
| Aug 6, 2026 | 16.30 | 17.30 | 16.30 | 17.30 | 17.30 | 6.13% | 351 |
| Aug 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 4, 2026 | 16.50 | 17.00 | 16.20 | 16.20 | 16.20 | -1.82% | 400 |
| Aug 3, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.85% | - |
| Jul 31, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 250 |
| Jul 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 29, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | - |
| Jul 28, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -10.56% | 500 |
| Jul 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 200 |
| Jul 10, 2026 | 16.10 | 19.00 | 16.10 | 19.00 | 19.00 | 18.75% | 400 |
| Jul 9, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | - | 100 |
| Jul 8, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 600 |
| Jul 7, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -1.21% | 54 |
| Jul 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -13.61% | - |
| 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 |