NSI N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.26	17.26	16.96	17.06	-	-0.23%	24,002
Mar 26, 2026	17.24	17.32	17.10	17.10	17.10	-0.93%	58,868
Mar 25, 2026	17.50	17.64	17.26	17.26	17.26	-0.35%	72,148
Mar 24, 2026	17.66	17.88	17.32	17.32	17.32	-1.48%	73,552
Mar 23, 2026	17.86	18.22	17.40	17.58	17.58	-3.41%	121,903
Mar 20, 2026	17.90	18.20	17.86	18.20	18.20	1.45%	382,749
Mar 19, 2026	18.00	18.06	17.88	17.94	17.94	-1.21%	53,643
Mar 18, 2026	18.24	18.40	18.14	18.16	18.16	-0.33%	47,989
Mar 17, 2026	18.10	18.40	18.00	18.22	18.22	0.44%	39,742
Mar 16, 2026	18.08	18.28	17.92	18.14	18.14	0.33%	26,765
Mar 13, 2026	18.14	18.24	17.94	18.08	18.08	0.11%	48,170
Mar 12, 2026	17.80	18.06	17.76	18.06	18.06	1.23%	45,406
Mar 11, 2026	17.90	18.02	17.70	17.84	17.84	-0.22%	79,096
Mar 10, 2026	17.88	18.04	17.74	17.88	17.88	0.56%	73,551
Mar 9, 2026	17.90	17.90	17.44	17.78	17.78	-1.88%	125,526
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