First Northwest Bancorp (FRA:45I)
Germany
· Delayed Price · Currency is EUR 8.45
+0.15 (1.81%)
At close: Dec 4, 2025
First Northwest Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Dec 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Dec 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Nov 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Nov 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Nov 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Nov 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Nov 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Nov 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Nov 20, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -7.65% | - |
| Nov 17, 2025 | 7.90 | 8.50 | 7.90 | 8.50 | 8.50 | 8.28% | 50 |
| Nov 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 13, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Nov 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Nov 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Nov 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Nov 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 6.34% | - |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -6.58% | - |
| Nov 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Nov 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Nov 3, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Oct 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | - |
| Oct 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | - |
| Oct 28, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 11.03% | - |
| Oct 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | - |
| Oct 24, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 23, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Oct 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Oct 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 15, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Oct 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 9, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 8, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Oct 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Oct 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Sep 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Sep 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Sep 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03% | - |
| Sep 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Sep 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Sep 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Sep 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.72% | - |
| Sep 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 5, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Sep 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 2, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.93% | - |
| Sep 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.23% | - |
| Aug 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 28, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.76% | - |
| Aug 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Aug 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Aug 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Aug 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Aug 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Aug 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Aug 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Aug 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Aug 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Aug 13, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 3.12% | - |
| Aug 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Aug 11, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -0.77% | - |
| Aug 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Aug 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Aug 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Aug 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Aug 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Jul 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Jul 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 29, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jul 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jul 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jul 22, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |