Skip to main content
logo
NSI N.V. (FRA:N4RN)
Germany flag Germany · Delayed Price · Currency is EUR
16.98
+0.04 (0.24%)
Last updated: Apr 24, 2026, 3:25 PM CET

FRA:N4RN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202616.9416.9816.9216.98-0.24%-
Apr 23, 202616.9617.0416.9416.9416.94-0.59%-
Apr 22, 202617.0417.1017.0417.0417.040.12%-
Apr 21, 202616.9017.0216.9017.0217.02-3.95%-
Apr 20, 202617.4217.7217.4217.7216.891.14%-
Apr 17, 202617.3417.5217.3417.5216.70-0.90%-
Apr 16, 202617.5017.6817.5017.6816.85-0.67%-
Apr 15, 202617.5817.8017.5817.8016.970.11%-
Apr 14, 202617.8017.8017.7817.7816.950.34%-
Apr 13, 202617.7217.7217.7217.7216.89-1.01%-
Apr 10, 202617.6617.9017.6617.9017.060.79%-
Apr 9, 202617.8617.8617.7617.7616.93-1.00%-
Apr 8, 202618.1018.1017.8417.9417.101.93%-
Apr 7, 202617.4217.6017.4217.6016.781.38%-
Apr 2, 202617.1617.3617.1617.3616.55-0.57%-
Apr 1, 202617.9217.9217.4617.4616.640.34%-
Mar 31, 202617.4417.4417.3417.4016.581.52%-
Mar 30, 202616.8417.1416.8417.1416.341.18%-
Mar 27, 202616.9416.9416.9016.9416.15-0.47%-
Mar 26, 202616.9817.0816.9817.0216.22-1.50%-
Mar 25, 202617.3817.3817.2817.2816.47-0.46%-
Mar 24, 202617.4417.4617.3617.3616.55-2.80%-
Mar 23, 202617.7017.8617.4817.8617.02-0.11%-
Mar 20, 202617.9617.9617.8617.8817.040.34%-
Mar 19, 202617.7217.8217.7217.8216.99-1.44%-
Mar 18, 202618.2018.2018.0818.0817.23-0.77%-
Mar 17, 202617.9018.2217.9018.2217.371.11%-
Mar 16, 202617.9218.0217.9218.0217.180.11%-
Mar 13, 202617.8018.0017.8018.0017.161.81%-
Mar 12, 202617.5617.6817.5617.6816.85-0.11%-
Mar 11, 202617.3817.7017.3817.7016.87-0.11%-
Mar 10, 202617.9817.9817.6817.7216.891.03%-
Mar 9, 202617.5017.7017.5017.5416.72-2.34%200
Mar 6, 202618.1418.1417.9617.9617.12-0.77%-
Mar 5, 202618.1218.1217.8818.1017.25-0.55%-
Mar 4, 202618.2018.2018.1218.2017.35-0.76%-
Mar 3, 202618.5018.5018.3418.3417.48-2.34%-
Mar 2, 202618.5418.7818.5418.7817.90-0.95%-
Feb 27, 202618.8218.9618.7418.9618.070.85%-
Feb 26, 202618.6418.8018.6418.8017.921.29%-
Feb 25, 202618.6218.6218.5618.5617.69-0.96%-
Feb 24, 202618.9818.9818.7418.7417.86-0.21%-
Feb 23, 202618.7418.7818.7418.7817.90-0.21%-
Feb 20, 202618.8018.8218.8018.8217.941.18%-
Feb 19, 202618.7018.7218.6018.6017.73-1.06%-
Feb 18, 202618.8018.8018.7418.8017.920.21%-
Feb 17, 202618.5618.7618.5618.7617.880.32%-
Feb 16, 202618.6018.7018.4818.7017.821.52%-
Feb 13, 202618.4018.4218.4018.4217.56-0.32%-
Feb 12, 202619.1219.1218.4818.4817.61-3.04%66