Skip to main content
New World Development Company Limited (FRA:NWDA)
Germany flag Germany · Delayed Price · Currency is EUR
0.725
+0.010 (1.40%)
At close: Dec 4, 2025

FRA:NWDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.760.760.760.760.764.83%-
Dec 4, 20250.730.730.730.730.731.40%-
Dec 3, 20250.720.720.720.720.72-2.05%-
Dec 2, 20250.730.730.730.730.73--
Dec 1, 20250.730.730.730.730.73-1.35%-
Nov 28, 20250.740.740.740.740.74-0.67%-
Nov 27, 20250.750.750.750.750.75-5.10%-
Nov 26, 20250.790.790.790.790.79--
Nov 25, 20250.790.790.790.790.79-0.63%-
Nov 24, 20250.790.790.790.790.793.27%-
Nov 21, 20250.770.770.770.770.77-3.77%-
Nov 20, 20250.800.800.800.800.801.27%-
Nov 19, 20250.790.790.790.790.79-1.26%-
Nov 18, 20250.800.800.800.800.80-2.45%-
Nov 17, 20250.820.820.820.820.82--
Nov 14, 20250.820.820.820.820.82-1.81%-
Nov 13, 20250.830.830.830.830.83-0.60%-
Nov 12, 20250.840.840.840.840.843.09%-
Nov 11, 20250.810.810.810.810.81--
Nov 10, 20250.810.810.810.810.813.85%-
Nov 7, 20250.780.780.780.780.78-0.64%-
Nov 6, 20250.790.790.790.790.793.97%-
Nov 5, 20250.760.760.760.760.76-1.95%-
Nov 4, 20250.770.770.770.770.77-4.35%-
Nov 3, 20250.810.810.810.810.811.90%-
Oct 31, 20250.790.790.790.790.79-1.86%-
Oct 30, 20250.810.810.810.810.81-3.01%-
Oct 29, 20250.830.830.830.830.832.47%-
Oct 28, 20250.810.810.810.810.81-3.57%-
Oct 27, 20250.840.840.840.840.843.70%-
Oct 24, 20250.810.810.810.810.811.25%250
Oct 23, 20250.800.800.800.800.80-1.23%-
Oct 22, 20250.810.810.810.810.81-1.22%-
Oct 21, 20250.820.820.820.820.823.14%-
Oct 20, 20250.800.800.800.800.80--
Oct 17, 20250.800.800.800.800.80-3.05%-
Oct 16, 20250.820.820.820.820.82-1.80%-
Oct 15, 20250.840.840.840.840.84-1.18%-
Oct 14, 20250.850.850.850.850.85-1.74%-
Oct 13, 20250.860.860.860.860.86-0.58%-
Oct 10, 20250.870.870.870.870.87-2.26%-
Oct 9, 20250.890.890.890.890.89-4.32%-
Oct 8, 20250.930.930.930.930.933.93%-
Oct 7, 20250.890.890.890.890.89--
Oct 6, 20250.890.890.890.890.892.89%-
Oct 3, 20250.870.870.870.870.87--
Oct 2, 20250.870.870.870.870.874.85%-
Oct 1, 20250.830.830.830.830.83-0.60%-
Sep 30, 20250.830.830.830.830.83--
Sep 29, 20250.830.830.830.830.83-1.19%-
Sep 26, 20250.840.840.840.840.841.20%-
Sep 25, 20250.830.830.830.830.83-1.19%-
Sep 24, 20250.840.840.840.840.84--
Sep 23, 20250.840.840.840.840.84-3.45%-
Sep 22, 20250.870.870.870.870.87-1.14%-
Sep 19, 20250.880.880.880.880.885.39%-
Sep 18, 20250.840.840.840.840.84-3.47%-
Sep 17, 20250.870.870.870.870.87--
Sep 16, 20250.870.870.870.870.87--
Sep 15, 20250.870.870.870.870.87-5.46%-
Sep 12, 20250.920.920.920.920.925.17%-
Sep 11, 20250.870.870.870.870.87-2.25%-
Sep 10, 20250.890.890.890.890.89--
Sep 9, 20250.890.890.890.890.89-1.66%-
Sep 8, 20250.910.910.910.910.9117.53%-
Sep 5, 20250.770.770.770.770.776.21%-
Sep 4, 20250.730.730.730.730.73--
Sep 3, 20250.730.730.730.730.73-1.36%-
Sep 2, 20250.730.740.730.740.742.08%1,200
Sep 1, 20250.720.720.720.720.72-0.69%-
Aug 29, 20250.730.730.730.730.732.84%-
Aug 28, 20250.710.710.710.710.71-1.40%-
Aug 27, 20250.720.720.720.720.72-2.72%-
Aug 26, 20250.740.740.740.740.740.68%-
Aug 25, 20250.730.730.730.730.733.55%-
Aug 22, 20250.710.710.710.710.712.92%-
Aug 21, 20250.690.690.690.690.69-0.72%-
Aug 20, 20250.690.690.690.690.690.73%-
Aug 19, 20250.690.690.690.690.69-1.44%-
Aug 18, 20250.700.700.700.700.700.72%-
Aug 15, 20250.690.690.690.690.69-0.72%-
Aug 14, 20250.700.700.700.700.700.72%-
Aug 13, 20250.690.690.690.690.69-1.43%-
Aug 12, 20250.700.700.700.700.70-4.76%-
Aug 11, 20250.740.740.740.740.74-5.77%-
Aug 8, 20250.770.780.770.780.78-6.02%7,000
Aug 7, 20250.830.830.830.830.8317.73%-
Aug 6, 20250.710.710.710.710.712.92%-
Aug 5, 20250.690.690.690.690.69-4.86%-
Aug 4, 20250.720.720.720.720.72-3.36%-
Aug 1, 20250.700.750.700.750.757.19%1,545
Jul 31, 20250.700.700.700.700.70-5.44%-
Jul 30, 20250.740.740.740.740.745.76%1,940
Jul 29, 20250.700.700.700.700.703.73%-
Jul 28, 20250.650.670.650.670.677.20%-
Jul 25, 20250.630.630.630.630.63-1.57%-
Jul 24, 20250.640.640.640.640.642.42%-
Jul 23, 20250.620.620.620.620.62--
Jul 22, 20250.620.620.620.620.622.48%-
Jul 21, 20250.610.610.610.610.612.54%-