Northpointe Bancshares, Inc. (FRA:X31)
Germany · Delayed Price · Currency is EUR 15.60
+0.30 (1.96%)
At close: Jan 23, 2026
Northpointe Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jan 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jan 27, 2026 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Jan 26, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Jan 23, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jan 22, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Jan 21, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Jan 20, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Jan 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jan 16, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 3.97% | - |
| Jan 15, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 14, 2026 | 15.10 | 15.10 | 14.90 | 14.90 | 14.88 | - | - |
| Jan 13, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.88 | 3.47% | - |
| Jan 12, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.38 | -0.69% | - |
| Jan 9, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.48 | 2.11% | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.18 | 0.71% | - |
| Jan 7, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.08 | -0.70% | - |
| Jan 6, 2026 | 14.40 | 14.40 | 14.20 | 14.20 | 14.18 | 3.65% | - |
| Jan 5, 2026 | 14.00 | 14.10 | 13.70 | 13.70 | 13.68 | -0.72% | - |
| Jan 2, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.78 | -2.82% | - |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | 1.43% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 13.98 | -2.78% | - |
| Dec 23, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.38 | 5.11% | - |
| Dec 22, 2025 | 14.30 | 14.30 | 13.70 | 13.70 | 13.68 | -5.52% | - |
| Dec 19, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.48 | 2.11% | - |
| Dec 18, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.18 | - | - |
| Dec 17, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.18 | 2.16% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | 13.88 | -2.80% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.28 | -0.69% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.38 | 0.70% | - |
| Dec 11, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.28 | -2.05% | - |
| Dec 10, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.58 | 1.39% | - |
| Dec 9, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.38 | -0.69% | - |
| Dec 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.48 | -2.03% | - |
| Dec 5, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.78 | 2.78% | - |
| Dec 4, 2025 | 15.00 | 15.00 | 14.40 | 14.40 | 14.38 | -2.04% | - |
| Dec 3, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.68 | 0.68% | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.58 | 2.10% | - |
| Dec 1, 2025 | 14.80 | 14.80 | 14.30 | 14.30 | 14.28 | -3.38% | - |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.78 | - | - |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.78 | 0.68% | - |
| Nov 26, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.68 | 3.52% | - |
| Nov 25, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.18 | 1.43% | - |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 2.94% | - |
| Nov 21, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.58 | -0.73% | - |
| Nov 20, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.68 | 1.48% | - |
| Nov 19, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.48 | -2.17% | - |
| Nov 18, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.78 | -2.82% | - |
| Nov 17, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.18 | 2.90% | - |