Nordwest Handel AG (FRA:NWX)
Germany
· Delayed Price · Currency is EUR 17.90
0.00 (0.00%)
Last updated: Apr 29, 2026, 9:55 AM CET
Nordwest Handel AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Apr 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Apr 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Apr 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 23, 2026 | 17.80 | 19.10 | 17.80 | 17.80 | 17.80 | - | 2 |
| Apr 22, 2026 | 17.70 | 19.00 | 17.70 | 17.80 | 17.80 | 0.56% | 1,001 |
| Apr 21, 2026 | 17.80 | 17.90 | 17.70 | 17.70 | 17.70 | -0.56% | 400 |
| Apr 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.32% | - |
| Apr 17, 2026 | 17.80 | 19.00 | 17.80 | 19.00 | 19.00 | 6.74% | 10 |
| Apr 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.32% | - |
| Apr 15, 2026 | 17.80 | 19.00 | 17.70 | 19.00 | 19.00 | 4.40% | 20 |
| Apr 14, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | - | 800 |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 200 |
| Apr 10, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 2.82% | - |
| Apr 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Apr 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -9.69% | - |
| Apr 2, 2026 | 17.40 | 19.80 | 17.40 | 19.60 | 19.60 | - | 43 |
| Apr 1, 2026 | 17.80 | 19.60 | 17.70 | 19.60 | 19.60 | 8.89% | 2,143 |
| Mar 31, 2026 | 17.80 | 19.40 | 17.80 | 18.00 | 18.00 | -1.10% | 455 |
| Mar 30, 2026 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | 0.55% | 250 |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -8.59% | - |
| Mar 26, 2026 | 17.70 | 19.80 | 17.70 | 19.80 | 19.80 | 12.50% | 2 |
| Mar 25, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -3.83% | 550 |
| Mar 24, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -7.58% | - |
| Mar 20, 2026 | 18.30 | 19.80 | 18.30 | 19.80 | 19.80 | 8.20% | 5 |
| Mar 19, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 18, 2026 | 18.50 | 20.00 | 18.40 | 18.40 | 18.40 | -8.00% | 5 |
| Mar 17, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 305 |
| Mar 16, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Mar 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -8.00% | 277 |
| Mar 12, 2026 | 18.30 | 20.00 | 18.30 | 20.00 | 20.00 | 9.29% | 3 |
| Mar 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.50% | 300 |
| 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% | - |