Northwest Bancshares, Inc. (FRA:NHS)
Germany
· Delayed Price · Currency is EUR 10.50
0.00 (0.00%)
At close: Dec 5, 2025
Northwest Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Dec 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Nov 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Nov 26, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 8.00% | 75 |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Nov 24, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 6.74% | 105 |
| Nov 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Nov 19, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Nov 18, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | -1.00% | 62 |
| Nov 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Nov 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Nov 10, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 3.52% | 51 |
| Nov 7, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Nov 5, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.03 | 0.99% | 80 |
| Nov 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -2.88% | 300 |
| Nov 3, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.22 | 2.97% | 217 |
| Oct 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.51% | - |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.78 | -2.45% | - |
| Oct 29, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -0.97% | - |
| Oct 28, 2025 | 10.60 | 10.60 | 10.30 | 10.30 | 10.12 | -4.63% | 45 |
| Oct 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 2.86% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | - | - |
| Oct 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 3.96% | - |
| Oct 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 2.54% | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | -7.08% | - |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| Oct 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 3.88% | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -0.96% | - |
| Oct 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -2.80% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 0.94% | - |
| Oct 9, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Oct 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | - | - |
| Oct 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Oct 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -1.87% | - |
| Oct 3, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.52 | 0.94% | 4 |
| Oct 2, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.42 | 1.92% | 979 |
| Oct 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -0.94% | - |
| Sep 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 1.92% | - |
| Sep 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 3.96% | - |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -2.88% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -1.89% | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 2.88% | - |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 1.96% | - |
| Sep 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | -1.92% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | -0.95% | - |
| Sep 15, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -1.87% | - |
| Sep 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 1.90% | - |
| Sep 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -0.94% | - |
| Sep 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| Sep 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | - | - |
| Sep 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | -1.83% | - |
| Sep 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.71 | 2.83% | - |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -1.85% | - |
| Sep 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 1.89% | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | 0.95% | - |
| Sep 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -4.55% | - |
| Aug 29, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 10.81 | 1.85% | 235 |
| Aug 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | - | - |
| Aug 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.62 | 1.89% | - |
| Aug 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.42 | -0.93% | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 4.90% | - |
| Aug 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | - | - |
| Aug 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | 0.99% | - |
| Aug 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | - | - |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -1.94% | - |
| Aug 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.12 | -0.96% | - |
| Aug 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.22 | 1.96% | - |
| Aug 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.03 | 4.08% | - |
| Aug 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | 0.51% | - |
| Aug 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.58 | -0.51% | - |
| Aug 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.63 | -1.01% | - |
| Aug 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | - | - |
| Aug 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | -3.88% | - |
| Aug 5, 2025 | 10.00 | 10.30 | 10.00 | 10.30 | 9.95 | 4.04% | 162 |
| Aug 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.56 | -1.00% | - |
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.66 | -2.91% | - |
| Jul 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 9.95 | -1.90% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.14 | -2.78% | - |
| Jul 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.43 | 1.89% | - |
| Jul 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.24 | -0.93% | - |
| Jul 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.33 | -3.60% | - |
| Jul 24, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.72 | - | - |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.72 | -0.89% | - |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.82 | -1.75% | - |
| Jul 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.01 | - | - |