Northland Power Inc. (FRA:1NR)
Germany
· Delayed Price · Currency is EUR 10.38
-0.13 (-1.24%)
Last updated: Dec 4, 2025, 3:43 PM CET
Northland Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.44 | 10.64 | 10.44 | 10.64 | 10.64 | 2.51% | - |
| Dec 4, 2025 | 10.40 | 10.40 | 10.38 | 10.38 | 10.38 | -1.24% | - |
| Dec 3, 2025 | 10.40 | 10.51 | 10.40 | 10.51 | 10.51 | 0.53% | 735 |
| Dec 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.90% | - |
| Dec 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.20% | - |
| Nov 28, 2025 | 10.02 | 10.42 | 10.02 | 10.42 | 10.42 | -0.14% | 20 |
| Nov 27, 2025 | 9.93 | 10.44 | 9.93 | 10.44 | 10.37 | 5.62% | 45 |
| Nov 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.82 | -5.77% | 53 |
| Nov 25, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.42 | -1.08% | 200 |
| Nov 24, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.54 | 3.31% | 680 |
| Nov 21, 2025 | 10.68 | 10.87 | 10.26 | 10.26 | 10.20 | -4.11% | 675 |
| Nov 20, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.64 | -2.73% | - |
| Nov 19, 2025 | 10.73 | 11.00 | 10.73 | 11.00 | 10.94 | -0.99% | 500 |
| Nov 18, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.04 | -2.20% | - |
| Nov 17, 2025 | 10.95 | 11.36 | 10.95 | 11.36 | 11.29 | 4.89% | 30 |
| Nov 14, 2025 | 10.99 | 11.49 | 10.83 | 10.83 | 10.77 | -2.34% | 590 |
| Nov 13, 2025 | 15.16 | 15.16 | 11.09 | 11.09 | 11.02 | -27.18% | 1,180 |
| Nov 12, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.14 | -2.12% | 360 |
| Nov 11, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.47 | -0.38% | - |
| Nov 10, 2025 | 15.75 | 15.75 | 15.62 | 15.62 | 15.53 | 0.68% | - |
| Nov 7, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.42 | 0.36% | - |
| Nov 6, 2025 | 15.44 | 15.46 | 15.44 | 15.46 | 15.37 | -1.09% | - |
| Nov 5, 2025 | 15.53 | 15.63 | 15.53 | 15.63 | 15.54 | -0.13% | - |
| Nov 4, 2025 | 15.64 | 15.69 | 15.64 | 15.65 | 15.56 | -3.78% | - |
| Nov 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.17 | 5.48% | 3 |
| Oct 31, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.33 | -1.00% | - |
| Oct 30, 2025 | 15.48 | 15.83 | 15.48 | 15.58 | 15.42 | 0.52% | 75 |
| Oct 29, 2025 | 15.40 | 15.78 | 15.40 | 15.50 | 15.34 | 0.26% | 500 |
| Oct 28, 2025 | 15.18 | 15.57 | 15.18 | 15.46 | 15.30 | 0.88% | 500 |
| Oct 27, 2025 | 15.37 | 15.37 | 15.32 | 15.32 | 15.17 | 0.92% | - |
| Oct 24, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.03 | -2.60% | - |
| Oct 23, 2025 | 15.10 | 15.59 | 15.10 | 15.59 | 15.43 | 2.74% | 20 |
| Oct 22, 2025 | 14.87 | 15.17 | 14.87 | 15.17 | 15.02 | 2.74% | - |
| Oct 21, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.62 | -4.15% | - |
| Oct 20, 2025 | 15.02 | 15.41 | 15.02 | 15.41 | 15.25 | 2.94% | 5 |
| Oct 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.82 | 0.03% | - |
| Oct 16, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.81 | 1.15% | - |
| Oct 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.64 | -3.33% | - |
| Oct 14, 2025 | 15.13 | 15.30 | 15.13 | 15.30 | 15.15 | 0.89% | 500 |
| Oct 13, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | 1.57% | - |
| Oct 10, 2025 | 14.58 | 14.93 | 14.58 | 14.93 | 14.78 | 0.20% | - |
| Oct 9, 2025 | 15.01 | 15.01 | 14.90 | 14.90 | 14.75 | -1.97% | 115 |
| Oct 8, 2025 | 15.18 | 15.51 | 15.18 | 15.20 | 15.05 | 2.53% | 60 |
| Oct 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.68 | 0.64% | - |
| Oct 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.59 | 0.31% | - |
| Oct 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.54 | 0.24% | - |
| Oct 2, 2025 | 14.30 | 14.65 | 14.30 | 14.65 | 14.51 | 3.31% | - |
| Oct 1, 2025 | 14.01 | 14.18 | 14.01 | 14.18 | 14.04 | 1.72% | - |
| Sep 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.80 | 1.12% | - |
| Sep 29, 2025 | 13.64 | 13.79 | 13.64 | 13.79 | 13.65 | -1.47% | - |
| Sep 26, 2025 | 13.95 | 14.36 | 13.95 | 13.99 | 13.79 | -1.62% | 305 |
| Sep 25, 2025 | 13.75 | 14.22 | 13.75 | 14.22 | 14.02 | 3.01% | 8 |
| Sep 24, 2025 | 13.75 | 13.81 | 13.75 | 13.81 | 13.61 | 0.69% | - |
| Sep 23, 2025 | 13.57 | 13.87 | 13.57 | 13.71 | 13.52 | 1.93% | 350 |
| Sep 22, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.26 | -1.47% | - |
| Sep 19, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.46 | -0.04% | - |
| Sep 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.46 | -2.08% | - |
| Sep 17, 2025 | 13.76 | 13.95 | 13.76 | 13.95 | 13.75 | -0.11% | 10 |
| Sep 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.76 | 1.16% | - |
| Sep 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | 0.22% | - |
| Sep 12, 2025 | 13.82 | 13.82 | 13.77 | 13.77 | 13.57 | -2.72% | - |
| Sep 11, 2025 | 13.99 | 14.16 | 13.99 | 14.16 | 13.95 | 0.75% | 20 |
| Sep 10, 2025 | 13.73 | 14.05 | 13.73 | 14.05 | 13.85 | 3.08% | 50 |
| Sep 9, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.44 | -0.11% | - |
| Sep 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.45 | -3.23% | - |
| Sep 5, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 13.90 | 4.14% | 20 |
| Sep 4, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.35 | -0.70% | - |
| Sep 3, 2025 | 13.48 | 13.64 | 13.48 | 13.64 | 13.44 | -1.34% | - |
| Sep 2, 2025 | 13.70 | 14.06 | 13.66 | 13.82 | 13.62 | 1.43% | 43 |
| Sep 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.43 | -0.62% | - |
| Aug 29, 2025 | 13.69 | 13.71 | 13.69 | 13.71 | 13.52 | 0.07% | - |
| Aug 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | - | - |
| Aug 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | 0.62% | - |
| Aug 26, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.36 | 0.44% | - |
| Aug 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.30 | -0.51% | - |
| Aug 22, 2025 | 13.53 | 13.63 | 13.53 | 13.63 | 13.37 | 0.78% | - |
| Aug 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.27 | -0.81% | - |
| Aug 20, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.38 | -0.80% | - |
| Aug 19, 2025 | 13.76 | 13.76 | 13.74 | 13.74 | 13.48 | -0.36% | 59 |
| Aug 18, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.53 | 6.82% | 82 |
| Aug 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.67 | -5.21% | 250 |
| Aug 14, 2025 | 13.44 | 13.62 | 13.44 | 13.62 | 13.37 | -0.66% | 144 |
| Aug 13, 2025 | 13.61 | 14.05 | 13.61 | 13.71 | 13.45 | 0.81% | 150 |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.35 | -3.41% | - |
| Aug 11, 2025 | 13.68 | 14.08 | 13.68 | 14.08 | 13.82 | 1.84% | 100 |
| Aug 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.57 | 0.47% | 160 |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.50 | -3.68% | - |
| Aug 6, 2025 | 13.98 | 14.29 | 13.98 | 14.29 | 14.02 | -0.14% | 100 |
| Aug 5, 2025 | 14.49 | 14.49 | 14.31 | 14.31 | 14.04 | -1.72% | 5 |
| Aug 4, 2025 | 13.85 | 14.56 | 13.85 | 14.56 | 14.28 | 3.34% | 10 |
| Aug 1, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.82 | -0.81% | - |
| Jul 31, 2025 | 14.36 | 14.36 | 14.20 | 14.20 | 13.94 | -1.49% | 70 |
| Jul 30, 2025 | 14.13 | 14.42 | 14.13 | 14.42 | 14.08 | 1.59% | - |
| Jul 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 13.86 | -0.18% | - |
| Jul 28, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.89 | 0.42% | - |
| Jul 25, 2025 | 14.18 | 14.58 | 14.16 | 14.16 | 13.83 | -1.94% | 105 |
| Jul 24, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.10 | 0.03% | - |
| Jul 23, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.10 | -0.28% | - |
| Jul 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.14 | 1.54% | - |
| Jul 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.92 | -0.18% | - |