Skip to main content
logo
NSI N.V. (FRA:N4RN)
Germany flag Germany · Delayed Price · Currency is EUR
16.28
-0.18 (-1.09%)
Last updated: Jul 20, 2026, 9:55 AM CET

FRA:N4RN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.5216.5216.3816.4616.46-5.40%-
Jul 16, 202617.4817.4817.3817.4017.400.12%-
Jul 15, 202616.8017.3816.8017.3817.380.70%-
Jul 14, 202617.5217.5217.1817.2617.26-0.35%288
Jul 13, 202617.2217.3217.2217.3217.32-0.92%-
Jul 10, 202617.3017.4817.3017.4817.481.75%-
Jul 9, 202617.3217.3217.1817.1817.180.23%-
Jul 8, 202617.1617.2817.1417.1417.14-0.46%-
Jul 7, 202617.0417.2217.0417.2217.220.23%-
Jul 6, 202617.2417.2417.1417.1817.18-0.12%-
Jul 3, 202617.2417.2817.2017.2017.200.12%-
Jul 2, 202617.0217.1817.0217.1817.181.42%-
Jul 1, 202617.1017.1216.9416.9416.94-0.94%-
Jun 30, 202617.2017.2017.0417.1017.10-3.82%-
Jun 29, 202617.2617.7817.1417.7817.783.49%580
Jun 26, 202616.9417.1816.9417.1817.180.70%-
Jun 25, 202617.1417.1417.0617.0617.060.12%-
Jun 24, 202617.0217.0417.0217.0417.04-0.12%-
Jun 23, 202616.9817.0616.9817.0617.06-0.23%-
Jun 22, 202617.1017.1217.1017.1017.100.59%-
Jun 19, 202617.0217.3016.9817.0017.001.31%90
Jun 18, 202616.9616.9616.7816.7816.78-1.29%-
Jun 17, 202617.1417.1417.0017.0017.00-1.39%-
Jun 16, 202617.4017.4017.1817.2417.24-0.92%-
Jun 15, 202617.4817.7217.4017.4017.400.46%50
Jun 12, 202617.5017.5017.2017.3217.32-1.03%-
Jun 11, 202617.4417.5017.3817.5017.500.46%-
Jun 10, 202617.2217.4217.2217.4217.421.16%-
Jun 9, 202616.9217.2216.9217.2217.221.41%-
Jun 8, 202616.3416.9816.3416.9816.981.19%-
Jun 5, 202617.0217.0216.6616.7816.78-1.76%-
Jun 4, 202617.0017.0816.9817.0817.08--
Jun 3, 202617.2017.2217.0817.0817.08-1.27%-
Jun 2, 202617.3017.3017.2817.3017.300.70%-
Jun 1, 202617.4017.4017.1817.1817.18-1.72%-
May 29, 202617.6217.6217.4817.4817.480.11%-
May 28, 202617.4217.4617.3817.4617.46-0.11%-
May 27, 202617.3217.4817.3217.4817.480.23%-
May 26, 202617.4217.4417.3217.4417.440.11%-
May 25, 202617.6217.6217.4217.4217.420.11%-
May 22, 202617.5017.5017.4017.4017.40-0.68%-
May 21, 202617.2617.5217.2617.5217.521.86%-
May 20, 202617.1817.2017.1217.2017.20-0.23%-
May 19, 202617.1017.2417.1017.2417.241.65%-
May 18, 202616.6816.9616.6816.9616.960.36%-
May 15, 202616.8616.9816.8616.9016.90-0.47%-
May 14, 202616.9816.9816.7816.9816.980.71%-
May 13, 202616.9816.9816.8616.8616.86-100
May 12, 202616.7416.8616.7416.8616.86-0.94%-
May 11, 202616.7417.0216.7417.0217.020.83%-