NSI N.V. (FRA:N4RN)
Germany · Delayed Price · Currency is EUR 19.94
-0.04 (-0.20%)
At close: Nov 28, 2025
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | -1.00% | - |
| Nov 28, 2025 | 20.05 | 20.05 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Nov 27, 2025 | 19.98 | 19.98 | 19.90 | 19.98 | 19.98 | - | - |
| Nov 26, 2025 | 19.58 | 19.98 | 19.58 | 19.98 | 19.98 | 1.73% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 19.64 | 19.64 | 19.64 | -1.80% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 0.10% | - |
| Nov 21, 2025 | 19.68 | 20.00 | 19.68 | 19.98 | 19.98 | -0.10% | - |
| Nov 20, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | - |
| Nov 18, 2025 | 19.94 | 20.05 | 19.94 | 20.05 | 20.05 | -0.25% | - |
| Nov 17, 2025 | 20.10 | 20.15 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Nov 14, 2025 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Nov 13, 2025 | 20.25 | 20.30 | 20.25 | 20.25 | 20.25 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | -0.25% | - |
| Nov 11, 2025 | 20.35 | 20.35 | 20.20 | 20.30 | 20.30 | 0.25% | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -0.25% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | - | - |
| Nov 6, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.25% | - |
| Nov 5, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 0.25% | - |
| Nov 4, 2025 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | -0.25% | - |
| Nov 3, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Oct 31, 2025 | 20.35 | 20.35 | 20.30 | 20.35 | 20.35 | 0.25% | - |
| Oct 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | - |
| Oct 29, 2025 | 20.25 | 20.35 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 28, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Oct 27, 2025 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | - | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.25 | 20.35 | 20.35 | - | - |
| Oct 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Oct 22, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | - |
| Oct 20, 2025 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 17, 2025 | 20.05 | 20.35 | 20.05 | 20.30 | 20.30 | -0.25% | - |
| Oct 16, 2025 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 20.45 | 20.45 | 20.45 | -1.21% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 13, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | - |
| Oct 10, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.49% | - |
| Oct 9, 2025 | 20.55 | 20.60 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Oct 8, 2025 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -1.45% | - |
| Oct 7, 2025 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | - |
| Oct 6, 2025 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 3, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Oct 2, 2025 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | 0.24% | - |
| Oct 1, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | - |
| Sep 30, 2025 | 20.75 | 21.05 | 20.60 | 21.05 | 21.05 | 1.94% | - |
| Sep 29, 2025 | 20.65 | 20.65 | 20.55 | 20.65 | 20.65 | 0.49% | - |
| Sep 26, 2025 | 20.55 | 20.55 | 20.50 | 20.55 | 20.55 | - | - |
| Sep 25, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Sep 24, 2025 | 20.75 | 20.80 | 20.70 | 20.80 | 20.80 | - | - |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.24% | - |