The North West Company Inc. (FRA:3NW)
Germany
· Delayed Price · Currency is EUR 30.40
-0.20 (-0.65%)
Last updated: Dec 4, 2025, 8:07 AM CET
The North West Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.63% | - |
| Dec 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3.38% | - |
| Dec 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Dec 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 26, 2025 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 3.40% | 108 |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 20, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Nov 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Nov 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Nov 11, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.80% | 8 |
| Nov 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Nov 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 6, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Nov 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Nov 4, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Nov 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 31, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 28, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Oct 27, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | 1,000 |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | - |
| Oct 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 20, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Oct 17, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 16, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 1.43% | 38 |
| Oct 15, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Oct 14, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 13, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 10, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Oct 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 7, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 6, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Oct 3, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 2.10% | 10 |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Sep 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Sep 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Sep 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | -0.68% | - |
| Sep 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | 1.37% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | 0.69% | - |
| Sep 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -3.33% | - |
| Sep 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 0.67% | - |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | 2.05% | - |
| Sep 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -3.95% | - |
| Sep 17, 2025 | 29.40 | 30.40 | 29.40 | 30.40 | 30.14 | 4.11% | 60 |
| Sep 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | 0.69% | - |
| Sep 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -1.36% | - |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 1.38% | - |
| Sep 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.75 | -2.68% | - |
| Sep 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | -4.49% | - |
| Sep 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | - | - |
| Sep 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | - | - |
| Sep 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | 0.65% | - |
| Sep 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 0.65% | - |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | - | - |
| Sep 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | -0.65% | - |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | - | - |
| Aug 29, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | -0.64% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.93 | 1.30% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | - | - |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.54 | -0.65% | - |
| Aug 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | -1.90% | - |
| Aug 22, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | - | - |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.33 | -1.25% | - |
| Aug 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.73 | 0.63% | - |
| Aug 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.53 | 2.58% | - |
| Aug 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.73 | 3.33% | - |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - | - |
| Aug 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - | - |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 0.67% | - |
| Aug 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | 0.68% | - |
| Aug 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | -1.33% | - |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 1.35% | - |
| Aug 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.35 | -1.33% | - |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 2.74% | - |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | - | - |
| Aug 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -2.01% | - |
| Aug 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.55 | -0.67% | - |
| Jul 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - | - |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | - | - |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.74 | 4.90% | - |
| Jul 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | - | - |
| Jul 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | -0.69% | - |
| Jul 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.55 | -2.04% | - |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.15 | 0.68% | - |
| Jul 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.95 | -3.95% | - |
| Jul 21, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | 30.14 | 2.70% | 11 |