Northrim BanCorp, Inc. (FRA:NRI)
Germany
· Delayed Price · Currency is EUR 21.20
+0.20 (0.95%)
At close: Dec 5, 2025
Northrim BanCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Dec 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Dec 1, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -0.94% | 38 |
| Nov 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Nov 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Nov 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.60% | - |
| Nov 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Nov 20, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Nov 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Nov 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -8.17% | - |
| Nov 17, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 4.52% | 260 |
| Nov 14, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Nov 10, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Nov 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Nov 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Nov 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Nov 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Oct 31, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Oct 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Oct 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.52% | - |
| Oct 27, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 9.34% | 19 |
| Oct 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Oct 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.33% | - |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.82% | - |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 6.36% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Oct 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Oct 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Oct 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Oct 8, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 7, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Oct 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Sep 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Sep 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Sep 23, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 1.30% | 200 |
| Sep 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | - |
| Sep 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.31% | - |
| Sep 18, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 2.03% | - |
| Sep 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.80% | - |
| Sep 15, 2025 | 19.25 | 19.75 | 19.25 | 19.75 | 19.75 | 1.28% | 80 |
| Sep 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Sep 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.65% | - |
| Sep 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - | - |
| Sep 9, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.65% | - |
| Sep 8, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.53% | - |
| Sep 5, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.60% | - |
| Sep 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.53% | - |
| Sep 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.61 | 0.64% | - |
| Sep 2, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | 0.64% | - |
| Sep 1, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | -3.11% | - |
| Aug 29, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.99 | -0.62% | - |
| Aug 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | - | - |
| Aug 27, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | 0.62% | - |
| Aug 26, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.99 | 2.55% | - |
| Aug 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.49 | 5.37% | - |
| Aug 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - | - |
| Aug 21, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - | - |
| Aug 20, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | - | - |
| Aug 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | 1.36% | - |
| Aug 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | -0.68% | - |
| Aug 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | -0.67% | - |
| Aug 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.50 | 0.68% | - |
| Aug 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.37 | 2.07% | - |
| Aug 12, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | 2.84% | - |
| Aug 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.50 | 0.71% | - |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 0.72% | - |
| Aug 7, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.25 | 1.46% | - |
| Aug 6, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.01 | -2.84% | - |
| Aug 5, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.50 | 0.71% | - |
| Aug 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -3.45% | - |
| Aug 1, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.00 | -1.36% | - |
| Jul 31, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | 0.68% | - |
| Jul 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | -0.68% | - |
| Jul 29, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.25 | 0.68% | - |
| Jul 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.12 | -3.31% | - |
| Jul 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.74 | -7.36% | - |
| Jul 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | -0.61% | - |
| Jul 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | - | - |
| Jul 22, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | - | - |
| Jul 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | - | - |
| Jul 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.36 | 1.23% | - |