Skip to main content
logo
NSI N.V. (FRA:N4RN)
Germany flag Germany · Delayed Price · Currency is EUR
17.00
+0.22 (1.31%)
Jun 19, 2026, 3:09 PM EDT

FRA:N4RN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
May 8, 202616.7416.8816.7416.8816.88-0.71%-
May 7, 202617.0617.0616.9417.0017.000.12%-
May 6, 202616.8216.9816.7016.9816.982.29%-
May 5, 202616.5816.7016.5816.6016.600.48%-
May 4, 202616.8216.8216.5216.5216.52-1.08%-
Apr 30, 202616.4816.7016.4816.7016.700.24%-
Apr 29, 202616.8216.8216.6616.6616.66-1.07%-
Apr 28, 202617.1217.2616.8416.8416.84-1.06%-
Apr 27, 202616.9817.0216.9617.0217.020.24%-
Apr 24, 202616.9416.9816.9216.9816.980.24%-
Apr 23, 202616.9617.0416.9416.9416.94-0.59%-
Apr 22, 202617.0417.1017.0417.0417.040.12%-
Apr 21, 202616.9017.0216.9017.0217.020.77%-
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%-