Skip to main content
logo
NSI N.V. (FRA:N4RN)
Germany flag Germany · Delayed Price · Currency is EUR
16.58
-0.10 (-0.60%)
Last updated: Aug 26, 2026, 9:55 AM CET

FRA:N4RN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202616.6616.6616.5816.58--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%-
Aug 11, 202616.7216.7416.6816.7416.74-0.24%-
Aug 10, 202616.6616.7816.6616.7816.78-0.12%-
Aug 7, 202616.8816.8816.7016.8016.80-0.47%-
Aug 6, 202616.7016.8816.7016.8816.881.08%-
Aug 5, 202616.6216.7016.6016.7016.700.36%-
Aug 4, 202616.5416.6416.5416.6416.640.85%-
Aug 3, 202616.6016.6016.5016.5016.50-0.72%-
Jul 31, 202616.6616.6616.6216.6216.62-0.84%-
Jul 30, 202616.4816.7616.4816.7616.761.45%-
Jul 29, 202616.4216.5216.4216.5216.52-0.96%-
Jul 28, 202616.3016.6816.2816.6816.681.96%100
Jul 27, 202616.3616.3616.2616.3616.362.00%-
Jul 24, 202616.1616.1616.0416.0416.04-0.87%-
Jul 23, 202616.1816.3016.1816.1816.18-1.94%-
Jul 22, 202616.1816.5016.1816.5016.501.35%-
Jul 21, 202616.5016.5416.2816.2816.28-0.61%-
Jul 20, 202616.3616.3816.2816.3816.38-0.49%-
Jul 17, 202616.5216.5216.3816.4616.46-1.14%-
Jul 16, 202617.4817.4817.3817.4016.650.12%-
Jul 15, 202616.8017.3816.8017.3816.630.70%-
Jul 14, 202617.5217.5217.1817.2616.52-0.35%288
Jul 13, 202617.2217.3217.2217.3216.57-0.92%-
Jul 10, 202617.3017.4817.3017.4816.731.75%-
Jul 9, 202617.3217.3217.1817.1816.440.23%-
Jul 8, 202617.1617.2817.1417.1416.40-0.46%-
Jul 7, 202617.0417.2217.0417.2216.480.23%-
Jul 6, 202617.2417.2417.1417.1816.44-0.12%-
Jul 3, 202617.2417.2817.2017.2016.460.12%-
Jul 2, 202617.0217.1817.0217.1816.441.42%-
Jul 1, 202617.1017.1216.9416.9416.21-0.94%-
Jun 30, 202617.2017.2017.0417.1016.36-3.82%-
Jun 29, 202617.2617.7817.1417.7817.013.49%580
Jun 26, 202616.9417.1816.9417.1816.440.70%-
Jun 25, 202617.1417.1417.0617.0616.320.12%-
Jun 24, 202617.0217.0417.0217.0416.31-0.12%-
Jun 23, 202616.9817.0616.9817.0616.32-0.23%-
Jun 22, 202617.1017.1217.1017.1016.360.59%-
Jun 19, 202617.0217.3016.9817.0016.271.31%90
Jun 18, 202616.9616.9616.7816.7816.06-1.29%-
Jun 17, 202617.1417.1417.0017.0016.27-1.39%-