NSI N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	18.80	18.82	18.80	18.82	18.82	1.18%	-
Feb 19, 2026	18.70	18.72	18.60	18.60	18.60	-1.06%	-
Feb 18, 2026	18.80	18.80	18.74	18.80	18.80	0.21%	-
Feb 17, 2026	18.56	18.76	18.56	18.76	18.76	0.32%	-
Feb 16, 2026	18.60	18.70	18.48	18.70	18.70	1.52%	-
Feb 13, 2026	18.40	18.42	18.40	18.42	18.42	-0.32%	-
Feb 12, 2026	19.12	19.12	18.48	18.48	18.48	-3.04%	66
Feb 11, 2026	18.96	19.06	18.96	19.06	19.06	0.63%	-
Feb 10, 2026	19.04	19.04	18.94	18.94	18.94	0.11%	-
Feb 9, 2026	18.92	18.92	18.92	18.92	18.92	1.39%	-
Feb 6, 2026	18.48	18.66	18.38	18.66	18.66	0.86%	-
Feb 5, 2026	18.44	18.50	18.34	18.50	18.50	0.11%	-
Feb 4, 2026	18.26	18.48	18.18	18.48	18.48	1.87%	-
Feb 3, 2026	18.28	18.28	18.14	18.14	18.14	-0.87%	-
Feb 2, 2026	18.18	18.30	18.18	18.30	18.30	-1.08%	-
Jan 30, 2026	18.48	18.54	18.44	18.50	18.50	-0.64%	-
Jan 29, 2026	18.70	18.80	18.62	18.62	18.62	0.32%	-
Jan 28, 2026	18.74	18.74	18.56	18.56	18.56	-1.90%	-
Jan 27, 2026	18.96	19.18	18.92	18.92	18.92	-	135
Jan 26, 2026	19.22	19.22	18.92	18.92	18.92	-0.63%	-
Jan 23, 2026	19.24	19.24	19.04	19.04	19.04	-0.73%	-
Jan 22, 2026	19.18	19.18	19.14	19.18	19.18	0.63%	-
Jan 21, 2026	19.02	19.38	19.02	19.06	19.06	-	265
Jan 20, 2026	19.18	19.18	19.06	19.06	19.06	-0.94%	-
Jan 19, 2026	19.42	19.42	19.24	19.24	19.24	-1.74%	-
Jan 16, 2026	19.48	19.58	19.48	19.58	19.58	-1.21%	-
Jan 15, 2026	19.84	19.86	19.82	19.82	19.82	0.92%	-
Jan 14, 2026	19.80	19.80	19.64	19.64	19.64	-1.11%	-
Jan 13, 2026	19.86	19.86	19.86	19.86	19.86	-	-
Jan 12, 2026	19.90	19.90	19.86	19.86	19.86	0.81%	-
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%	-