FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	83.51	83.53	82.32	82.46	82.46	-1.56%	2,713
Sep 14, 2026	81.59	84.36	81.59	83.77	83.77	2.42%	4,997
Sep 11, 2026	82.58	82.65	81.79	81.79	81.79	-0.93%	1,828
Sep 10, 2026	82.50	82.67	82.21	82.56	82.56	-0.45%	6,028
Sep 9, 2026	85.34	85.34	82.93	82.93	82.93	-2.89%	15,376
Sep 8, 2026	83.04	86.19	83.04	85.40	85.40	2.36%	5,590
Sep 7, 2026	83.55	83.75	82.71	83.43	83.43	-0.02%	2,074
Sep 4, 2026	82.70	83.45	82.70	83.45	83.45	0.79%	1,146
Sep 3, 2026	83.27	83.39	82.70	82.80	82.80	-0.66%	2,319
Sep 2, 2026	83.15	83.58	82.29	83.35	83.35	-0.42%	4,076
Sep 1, 2026	83.71	83.83	83.45	83.70	83.70	-0.07%	1,215
Aug 31, 2026	83.67	84.10	83.57	83.76	83.76	-0.27%	2,819
Aug 28, 2026	83.54	83.99	83.48	83.99	83.99	0.10%	1,713
Aug 27, 2026	85.93	85.93	83.19	83.91	83.91	-1.62%	3,264
Aug 26, 2026	84.97	85.81	84.97	85.29	85.29	-0.23%	1,046
Aug 25, 2026	85.58	85.58	84.97	85.49	85.49	-0.12%	2,933
Aug 24, 2026	85.50	86.01	85.42	85.59	85.59	0.34%	2,687
Aug 21, 2026	84.67	85.61	84.67	85.30	85.30	0.54%	3,176
Aug 20, 2026	84.72	85.05	84.60	84.84	84.84	-0.19%	5,074
Aug 19, 2026	84.00	85.00	84.00	85.00	85.00	1.24%	2,257
Aug 18, 2026	83.51	84.46	83.46	83.96	83.96	-0.13%	4,358
Aug 17, 2026	86.20	86.20	83.83	84.07	84.07	-2.46%	5,316
Aug 14, 2026	86.49	86.49	85.76	86.19	86.19	-0.36%	5,941
Aug 13, 2026	84.67	86.70	84.67	86.50	86.50	2.40%	6,196
Aug 12, 2026	85.77	85.80	84.27	84.47	84.47	-1.35%	5,370
Aug 11, 2026	86.42	86.63	85.42	85.63	85.63	-0.41%	1,236
Aug 10, 2026	86.94	86.94	85.92	85.98	85.98	-1.34%	2,916
Aug 7, 2026	86.48	87.15	86.48	87.15	87.15	0.70%	984
Aug 6, 2026	87.81	88.40	86.54	86.54	86.54	-0.87%	3,602
Aug 5, 2026	86.82	87.85	86.74	87.30	87.30	0.88%	3,056
Aug 4, 2026	86.60	87.01	86.01	86.54	86.54	0.24%	3,628
Aug 3, 2026	86.41	87.08	86.33	86.33	86.33	-0.66%	2,105
Jul 31, 2026	88.71	88.71	86.85	86.90	86.90	-2.02%	1,978
Jul 30, 2026	88.76	89.69	88.47	88.69	88.69	0.07%	2,395
Jul 29, 2026	88.64	88.98	87.43	88.63	88.63	0.21%	4,589
Jul 28, 2026	85.89	88.44	85.89	88.44	88.44	2.72%	2,731
Jul 27, 2026	87.15	87.15	85.32	86.10	86.10	-0.74%	3,263
Jul 24, 2026	85.30	87.35	85.29	86.74	86.74	1.69%	2,655
Jul 23, 2026	90.65	91.28	85.10	85.30	85.30	-7.09%	7,004
Jul 22, 2026	91.79	93.80	91.79	91.81	91.81	0.37%	9,030
Jul 21, 2026	92.70	92.70	91.00	91.47	91.47	-1.09%	1,717
Jul 20, 2026	91.53	92.48	91.53	92.48	92.48	-0.08%	7,984
Jul 17, 2026	91.02	93.00	91.02	92.55	92.55	1.50%	2,416
Jul 16, 2026	90.15	91.27	89.86	91.18	91.18	0.65%	3,116
Jul 15, 2026	90.53	90.59	89.41	90.59	90.59	-0.09%	2,401
Jul 14, 2026	90.90	91.19	90.01	90.67	90.67	0.41%	3,357
Jul 13, 2026	89.43	91.02	89.43	90.30	90.30	-0.08%	1,313
Jul 10, 2026	89.91	90.45	89.72	90.37	90.37	0.57%	3,382
Jul 9, 2026	90.82	90.82	89.00	89.86	89.86	-1.30%	3,902
Jul 8, 2026	91.60	91.80	90.66	91.04	91.04	-0.62%	1,257