Nordwest Handel AG (FRA:NWX)
Germany
· Delayed Price · Currency is EUR 18.30
-1.70 (-8.50%)
At close: Mar 9, 2026
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | - | -8.50% | - |
| Mar 6, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 10 |
| Mar 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 4, 2026 | 18.30 | 20.20 | 18.30 | 18.30 | 18.30 | - | 1 |
| Mar 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Feb 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Feb 25, 2026 | 18.60 | 20.20 | 18.60 | 19.00 | 19.00 | -5.00% | 165 |
| Feb 24, 2026 | 19.00 | 20.00 | 18.60 | 20.00 | 20.00 | 5.82% | 255 |
| Feb 23, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -5.50% | - |
| Feb 20, 2026 | 18.70 | 20.00 | 18.70 | 20.00 | 20.00 | 1.52% | 53 |
| Feb 19, 2026 | 18.70 | 20.20 | 18.70 | 19.70 | 19.70 | 5.91% | 15 |
| Feb 18, 2026 | 18.60 | 20.40 | 18.60 | 18.60 | 18.60 | - | 200 |
| Feb 17, 2026 | 18.40 | 20.20 | 18.40 | 18.60 | 18.60 | 1.64% | 10 |
| Feb 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | 770 |
| Feb 13, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.64% | - |
| Feb 12, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Feb 11, 2026 | 18.00 | 19.50 | 18.00 | 18.00 | 18.00 | -2.17% | 10 |
| Feb 10, 2026 | 18.00 | 19.50 | 18.00 | 18.40 | 18.40 | 2.22% | 260 |
| Feb 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 6, 2026 | 18.00 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 200 |
| Feb 5, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -6.67% | - |
| Feb 4, 2026 | 18.00 | 19.80 | 18.00 | 19.50 | 19.50 | -1.52% | 110 |
| Feb 3, 2026 | 17.80 | 20.00 | 17.80 | 19.80 | 19.80 | 7.61% | 15 |
| Feb 2, 2026 | 17.80 | 20.00 | 17.80 | 18.40 | 18.40 | - | 5 |
| Jan 30, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.66% | - |
| Jan 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 28, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | - |
| Jan 27, 2026 | 17.90 | 19.30 | 17.90 | 17.90 | 17.90 | -1.10% | 76 |
| Jan 26, 2026 | 18.60 | 18.60 | 17.80 | 18.10 | 18.10 | -1.63% | 716 |
| Jan 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jan 19, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | - | - |
| Jan 16, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | - |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 14, 2026 | 18.00 | 20.20 | 18.00 | 18.00 | 18.00 | - | 40 |
| Jan 13, 2026 | 17.80 | 19.80 | 17.80 | 18.00 | 18.00 | -8.63% | 10 |
| Jan 12, 2026 | 17.80 | 19.70 | 17.80 | 19.70 | 19.70 | -6.19% | 1,540 |
| Jan 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5 |
| Jan 2, 2026 | 18.00 | 21.00 | 18.00 | 21.00 | 21.00 | 14.13% | 5 |
| Dec 30, 2025 | 18.20 | 19.50 | 18.20 | 18.40 | 18.40 | - | 5 |
| Dec 29, 2025 | 18.20 | 18.40 | 18.00 | 18.40 | 18.40 | 1.10% | 192 |
| Dec 23, 2025 | 18.00 | 19.00 | 18.00 | 18.20 | 18.20 | 2.82% | 1,000 |
| Dec 22, 2025 | 18.30 | 18.80 | 17.70 | 17.70 | 17.70 | -4.32% | 2,866 |
| Dec 19, 2025 | 18.30 | 19.60 | 18.30 | 18.50 | 18.50 | - | 110 |
| Dec 18, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.50 | 1.09% | - |
| Dec 17, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 0.55% | - |
| Dec 16, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | -1.62% | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | 250 |
| Dec 12, 2025 | 18.20 | 19.60 | 18.00 | 19.60 | 19.60 | 7.69% | 1,105 |
| Dec 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 10, 2025 | 19.80 | 19.80 | 18.20 | 18.20 | 18.20 | - | 50 |
| Dec 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -9.09% | - |
| 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 |