NSI N.V. (FRA:N4RN)
Germany · Delayed Price · Currency is EUR 19.70
+0.22 (1.13%)
At close: Jan 9, 2026
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.62 | 19.70 | 19.56 | 19.70 | 19.70 | 1.13% | - |
| Jan 8, 2026 | 19.72 | 19.72 | 19.38 | 19.48 | 19.48 | -0.51% | - |
| Jan 7, 2026 | 19.48 | 19.58 | 19.48 | 19.58 | 19.58 | 0.31% | - |
| Jan 6, 2026 | 19.46 | 19.52 | 19.38 | 19.52 | 19.52 | - | - |
| Jan 5, 2026 | 19.30 | 19.52 | 19.20 | 19.52 | 19.52 | 1.46% | - |
| Jan 2, 2026 | 19.16 | 19.24 | 19.16 | 19.24 | 19.24 | 0.31% | - |
| Dec 30, 2025 | 19.14 | 19.22 | 19.14 | 19.18 | 19.18 | - | - |
| Dec 29, 2025 | 19.14 | 19.18 | 19.08 | 19.18 | 19.18 | 0.63% | - |
| Dec 23, 2025 | 19.18 | 19.18 | 19.06 | 19.06 | 19.06 | -0.10% | - |
| Dec 22, 2025 | 19.12 | 19.12 | 19.08 | 19.08 | 19.08 | -0.10% | - |
| Dec 19, 2025 | 19.06 | 19.10 | 19.06 | 19.10 | 19.10 | - | - |
| Dec 18, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 1.27% | - |
| Dec 17, 2025 | 18.86 | 18.88 | 18.82 | 18.86 | 18.86 | -0.32% | - |
| Dec 16, 2025 | 18.96 | 19.02 | 18.92 | 18.92 | 18.92 | -0.73% | - |
| Dec 15, 2025 | 19.24 | 19.24 | 19.06 | 19.06 | 19.06 | -0.63% | - |
| Dec 12, 2025 | 19.36 | 19.36 | 19.18 | 19.18 | 19.18 | -0.52% | - |
| Dec 11, 2025 | 19.40 | 19.40 | 19.28 | 19.28 | 19.28 | -0.82% | - |
| Dec 10, 2025 | 19.52 | 19.56 | 19.44 | 19.44 | 19.44 | -0.21% | - |
| Dec 9, 2025 | 19.48 | 19.48 | 19.42 | 19.48 | 19.48 | -1.02% | - |
| Dec 8, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.91% | - |
| Dec 5, 2025 | 19.86 | 19.86 | 19.82 | 19.86 | 19.86 | -0.20% | - |
| Dec 4, 2025 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.30% | - |
| Dec 2, 2025 | 19.80 | 19.86 | 19.68 | 19.86 | 19.86 | 0.61% | - |
| 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 | - | - |