NSI N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.26	18.26	18.02	18.12	18.12	-0.66%	61,996
Mar 5, 2026	18.40	18.40	17.90	18.24	18.24	-0.87%	91,491
Mar 4, 2026	18.40	18.46	18.22	18.40	18.40	0.55%	37,798
Mar 3, 2026	18.80	18.82	18.30	18.30	18.30	-3.48%	91,245
Mar 2, 2026	19.00	19.00	18.70	18.96	18.96	-0.94%	48,565
Feb 27, 2026	18.96	19.14	18.88	19.14	19.14	0.95%	46,889
Feb 26, 2026	18.80	19.00	18.78	18.96	18.96	0.96%	71,381
Feb 25, 2026	18.78	18.87	18.66	18.78	18.78	0.21%	37,836
Feb 24, 2026	19.00	19.06	18.74	18.74	18.74	-1.47%	92,948
Feb 23, 2026	19.00	19.02	18.80	19.02	19.02	0.11%	66,712
Feb 20, 2026	18.98	19.08	18.90	19.00	19.00	0.32%	47,578
Feb 19, 2026	19.00	19.00	18.74	18.94	18.94	0.21%	42,913
Feb 18, 2026	18.98	19.06	18.90	18.90	18.90	-0.21%	42,486
Feb 17, 2026	18.80	18.96	18.74	18.94	18.94	1.07%	51,825
Feb 16, 2026	18.80	18.90	18.66	18.74	18.74	0.21%	31,311
Feb 13, 2026	18.64	18.70	18.42	18.70	18.70	1.08%	60,512
Feb 12, 2026	19.24	19.24	18.50	18.50	18.50	-3.34%	76,670
Feb 11, 2026	19.08	19.26	19.00	19.14	19.14	0.21%	33,872
Feb 10, 2026	19.02	19.22	19.02	19.10	19.10	-0.52%	73,208
Feb 9, 2026	18.98	19.20	18.84	19.20	19.20	1.48%	53,376
Feb 6, 2026	18.58	18.98	18.52	18.92	18.92	1.39%	73,687
Feb 5, 2026	18.62	18.66	18.40	18.66	18.66	0.32%	37,872
Feb 4, 2026	18.54	18.72	18.32	18.60	18.60	1.09%	80,421
Feb 3, 2026	18.36	18.52	18.22	18.40	18.40	0.44%	85,973
Feb 2, 2026	18.52	18.54	18.32	18.32	18.32	-1.08%	54,409
Jan 30, 2026	18.70	18.76	18.52	18.52	18.52	-1.07%	72,253
Jan 29, 2026	19.00	19.06	18.70	18.72	18.72	-0.64%	63,393
Jan 28, 2026	19.00	19.02	18.62	18.84	18.84	-1.05%	157,960
Jan 27, 2026	19.16	19.16	18.96	19.04	19.04	-0.10%	109,477
Jan 26, 2026	19.18	19.24	18.98	19.06	19.06	-0.21%	43,322
Jan 23, 2026	19.34	19.40	19.06	19.10	19.10	-1.85%	43,345
Jan 22, 2026	19.16	19.46	19.16	19.46	19.46	1.57%	25,998
Jan 21, 2026	19.14	19.26	19.08	19.16	19.16	-0.10%	44,368
Jan 20, 2026	19.46	19.46	19.02	19.18	19.18	-0.93%	70,743
Jan 19, 2026	19.56	19.72	19.34	19.36	19.36	-2.12%	44,002
Jan 16, 2026	19.56	19.84	19.56	19.78	19.78	-1.59%	89,550
Jan 15, 2026	19.90	20.10	19.84	20.10	20.10	1.01%	33,748
Jan 14, 2026	20.00	20.10	19.72	19.90	19.90	-0.30%	22,259
Jan 13, 2026	20.00	20.15	19.90	19.96	19.96	-0.20%	17,636
Jan 12, 2026	19.98	20.20	19.96	20.00	20.00	0.60%	37,924
Jan 9, 2026	19.72	19.94	19.60	19.88	19.88	0.71%	32,950
Jan 8, 2026	19.96	19.96	19.46	19.74	19.74	-0.90%	77,149
Jan 7, 2026	19.72	19.96	19.72	19.92	19.92	1.53%	28,658
Jan 6, 2026	19.78	19.78	19.50	19.62	19.62	-0.10%	25,918
Jan 5, 2026	19.46	19.70	19.34	19.64	19.64	1.34%	56,401
Jan 2, 2026	19.44	19.44	19.24	19.38	19.38	-	56,781
Dec 31, 2025	19.40	19.40	19.14	19.38	19.38	0.21%	31,208
Dec 30, 2025	19.36	19.40	19.30	19.34	19.34	-	17,557
Dec 29, 2025	19.20	19.36	19.20	19.34	19.34	0.21%	18,290
Dec 24, 2025	19.30	19.30	19.14	19.30	19.30	0.42%	9,877