Nordwest Handel AG (FRA:NWX)
Germany
· Delayed Price · Currency is EUR 17.60
-0.40 (-2.22%)
At close: Dec 4, 2025
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.50 | 19.80 | 17.50 | 19.80 | 19.80 | 12.50% | 10 |
| Dec 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Dec 3, 2025 | 19.60 | 19.60 | 18.00 | 18.00 | 18.00 | -2.70% | 2,960 |
| Dec 2, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | - |
| Dec 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Nov 28, 2025 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 5.98% | 675 |
| Nov 27, 2025 | 18.40 | 19.00 | 18.40 | 18.40 | 18.40 | -6.12% | 40 |
| Nov 26, 2025 | 18.40 | 19.60 | 18.40 | 19.60 | 19.60 | 6.52% | - |
| Nov 25, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Nov 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.11% | - |
| Nov 20, 2025 | 18.30 | 19.70 | 18.30 | 19.70 | 19.70 | 7.65% | 47 |
| Nov 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Nov 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 14, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | -7.07% | - |
| Nov 13, 2025 | 18.60 | 19.80 | 18.10 | 19.80 | 19.80 | 7.03% | 1,210 |
| Nov 12, 2025 | 18.50 | 20.40 | 18.50 | 18.50 | 18.50 | -9.31% | 10 |
| Nov 11, 2025 | 18.50 | 20.40 | 18.50 | 20.40 | 20.40 | 10.27% | 5 |
| Nov 10, 2025 | 19.50 | 20.40 | 18.50 | 18.50 | 18.50 | -10.19% | 995 |
| Nov 7, 2025 | 19.00 | 20.60 | 18.50 | 20.60 | 20.60 | 0.98% | 355 |
| Nov 6, 2025 | 19.00 | 20.40 | 19.00 | 20.40 | 20.40 | 7.37% | 100 |
| Nov 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Nov 4, 2025 | 19.00 | 20.60 | 19.00 | 19.50 | 19.50 | 2.63% | 10 |
| Nov 3, 2025 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -7.77% | - |
| Oct 31, 2025 | 19.80 | 20.60 | 18.50 | 20.60 | 20.60 | 4.04% | 155 |
| Oct 30, 2025 | 19.80 | 20.60 | 19.80 | 19.80 | 19.80 | - | 10 |
| Oct 29, 2025 | 19.80 | 20.60 | 19.80 | 19.80 | 19.80 | - | 10 |
| Oct 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 27, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Oct 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 22, 2025 | 18.60 | 19.60 | 18.60 | 19.40 | 19.40 | -0.51% | - |
| Oct 21, 2025 | 19.00 | 20.60 | 19.00 | 19.50 | 19.50 | 2.63% | 400 |
| Oct 20, 2025 | 19.00 | 20.80 | 19.00 | 19.00 | 19.00 | -4.04% | 10 |
| Oct 17, 2025 | 18.90 | 20.20 | 18.60 | 19.80 | 19.80 | 4.76% | 475 |
| Oct 16, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 1.61% | - |
| Oct 15, 2025 | 18.60 | 19.40 | 18.60 | 18.60 | 18.60 | -5.10% | 115 |
| Oct 14, 2025 | 18.60 | 19.70 | 18.60 | 19.60 | 19.60 | 5.95% | 54 |
| Oct 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 9, 2025 | 19.80 | 19.80 | 18.20 | 18.60 | 18.60 | -6.53% | 2,900 |
| Oct 8, 2025 | 19.80 | 20.20 | 19.80 | 19.90 | 19.90 | 1.53% | 110 |
| Oct 7, 2025 | 19.80 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 750 |
| Oct 6, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Oct 3, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 2, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 1.01% | 100 |
| Oct 1, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | 1.02% | 300 |
| Sep 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1,000 |
| Sep 26, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -3.92% | 1,000 |
| Sep 25, 2025 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 3.03% | 18 |
| Sep 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Sep 23, 2025 | 19.70 | 19.80 | 19.70 | 19.70 | 19.70 | -0.51% | 500 |
| Sep 22, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | - |
| Sep 19, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | - | - |
| Sep 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Sep 17, 2025 | 20.00 | 20.00 | 19.60 | 20.00 | 20.00 | - | 200 |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 10, 2025 | 20.00 | 20.20 | 20.00 | 20.00 | 20.00 | - | 300 |
| Sep 9, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -4.76% | 2,000 |
| Sep 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 7.14% | 9 |
| Sep 5, 2025 | 20.20 | 20.40 | 19.60 | 19.60 | 19.60 | -2.97% | 2,669 |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 3, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | 250 |
| Sep 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Sep 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 29, 2025 | 20.20 | 21.20 | 20.20 | 20.20 | 20.20 | - | 20 |
| Aug 28, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 20, 2025 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | 1 |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 500 |
| Aug 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 13, 2025 | 20.20 | 21.20 | 20.00 | 20.40 | 20.40 | 0.99% | 262 |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Aug 8, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | 223 |
| Aug 7, 2025 | 20.60 | 20.80 | 20.60 | 20.60 | 20.60 | - | 100 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 1, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jul 25, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | - | - |
| Jul 24, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 2.91% | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 277 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |