Skip to main content
logo
NSI N.V. (FRA:N4RN)
Germany flag Germany · Delayed Price · Currency is EUR
17.38
+0.42 (2.48%)
Last updated: Oct 23, 2026, 9:00 PM CEST

FRA:N4RN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202617.1817.3817.1817.3817.382.48%100
Oct 22, 202616.6616.9616.6616.9616.96--
Oct 21, 202616.9216.9816.9216.9616.960.83%-
Oct 20, 202616.6016.8216.6016.8216.820.96%-
Oct 19, 202616.4816.6616.4816.6616.660.48%-
Oct 16, 202616.4016.5816.4016.5816.581.84%-
Oct 15, 202616.0216.2816.0216.2816.280.49%-
Oct 14, 202616.2416.2416.2016.2016.200.37%-
Oct 13, 202615.9816.1415.9816.1416.140.75%-
Oct 12, 202616.1216.1816.0216.0216.02-0.74%-
Oct 9, 202616.0816.1616.0816.1416.140.75%-
Oct 8, 202615.9216.0215.9216.0216.02-0.74%-
Oct 7, 202615.9816.3015.9816.1416.14-0.25%-
Oct 6, 202616.1216.1816.1216.1816.180.37%-
Oct 5, 202616.2216.2216.1216.1216.12-1.71%-
Oct 2, 202616.5616.6416.4016.4016.40-2.38%-
Oct 1, 202616.6416.8016.4216.8016.80-1.18%-
Sep 30, 202617.0217.0217.0017.0017.003.79%100
Sep 29, 202616.4016.4016.3416.3816.38-0.12%-
Sep 28, 202616.3216.4416.3216.4016.40--
Sep 25, 202616.4816.4816.4016.4016.40-1.44%-
Sep 24, 202616.4016.6416.3016.6416.642.09%80
Sep 23, 202616.3616.3616.3016.3016.30--
Sep 22, 202616.3416.3416.2816.3016.30--
Sep 21, 202616.3816.3816.2816.3016.30-0.49%-
Sep 18, 202616.4216.4216.3816.3816.38-1.21%-
Sep 17, 202616.5416.5816.4816.5816.580.61%-
Sep 16, 202616.2016.4816.2016.4816.480.98%-
Sep 15, 202616.1616.3216.1616.3216.320.25%-
Sep 14, 202616.1816.3416.1816.2816.28-0.12%-
Sep 11, 202616.4016.4016.3016.3016.30-1.45%-
Sep 10, 202616.5416.5416.5016.5416.54--
Sep 9, 202616.4416.5616.4416.5416.540.12%-
Sep 8, 202616.5616.5616.5016.5216.52--
Sep 7, 202616.6016.6016.5216.5216.52-0.72%-
Sep 4, 202616.6416.6416.6416.6416.64-0.12%-
Sep 3, 202616.5616.6616.5616.6616.66--
Sep 2, 202616.5616.6616.5616.6616.660.60%-
Sep 1, 202616.7416.7416.5616.5616.56-0.84%-
Aug 27, 202616.7016.7016.7016.7016.700.72%-
Aug 26, 202616.6616.6616.5816.5816.58-0.60%-
Aug 25, 202616.6816.6816.6816.6816.680.48%-
Aug 24, 202616.5016.6616.5016.6016.60-0.48%-
Aug 21, 202616.4416.6816.4416.6816.681.34%-
Aug 20, 202616.5016.5016.4616.4616.46-0.12%-
Aug 19, 202616.5816.5816.4816.4816.48-0.96%190
Aug 18, 202616.6416.6416.6416.6416.64-0.48%-
Aug 17, 202616.7216.7216.7216.7216.720.60%-
Aug 13, 202616.6216.6216.6216.6216.62-0.60%-
Aug 12, 202616.7016.7216.7016.7216.72-0.12%-