FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	84.17	88.10	83.56	86.62	86.62	4.11%	4,330
Apr 22, 2026	82.38	83.20	82.13	83.20	83.20	1.00%	2,989
Apr 21, 2026	83.82	84.07	81.97	82.38	82.38	-1.81%	4,741
Apr 20, 2026	82.61	83.90	82.61	83.90	83.90	-2.07%	2,448
Apr 17, 2026	85.60	85.71	85.02	85.67	82.30	0.47%	2,226
Apr 16, 2026	85.54	85.54	84.41	85.27	81.92	0.32%	3,878
Apr 15, 2026	86.36	86.50	85.00	85.00	81.66	-1.61%	4,038
Apr 14, 2026	85.07	86.39	84.49	86.39	82.99	1.56%	1,320
Apr 13, 2026	85.60	85.60	84.74	85.06	81.71	-0.41%	1,183
Apr 10, 2026	85.76	85.98	85.35	85.41	82.05	-0.38%	4,971
Apr 9, 2026	85.71	85.81	84.66	85.74	82.37	0.06%	2,641
Apr 8, 2026	86.78	87.06	84.74	85.69	82.32	0.67%	2,525
Apr 7, 2026	85.02	86.19	84.38	85.12	81.77	0.02%	5,565
Apr 2, 2026	84.82	85.48	84.57	85.10	81.75	0.02%	5,316
Apr 1, 2026	85.71	85.71	84.22	85.08	81.73	0.39%	4,026
Mar 31, 2026	85.23	86.04	84.75	84.75	81.42	-0.47%	2,890
Mar 30, 2026	83.51	85.54	83.51	85.15	81.80	2.73%	1,137
Mar 27, 2026	83.28	83.34	82.42	82.89	79.63	0.08%	1,442
Mar 26, 2026	83.48	83.88	82.82	82.82	79.56	-0.99%	2,851
Mar 25, 2026	83.01	84.28	83.01	83.65	80.36	0.30%	5,134
Mar 24, 2026	82.26	83.65	82.26	83.40	80.12	0.64%	2,937
Mar 23, 2026	81.81	83.12	81.51	82.87	79.61	-0.06%	6,659
Mar 20, 2026	83.47	84.14	82.92	82.92	79.66	-1.23%	975
Mar 19, 2026	85.88	85.88	83.55	83.95	80.65	-1.62%	2,740
Mar 18, 2026	89.13	89.13	85.33	85.33	81.97	-4.48%	2,973
Mar 17, 2026	89.13	89.37	88.98	89.33	85.82	-	1,406
Mar 16, 2026	89.60	89.63	88.80	89.33	85.82	-0.01%	1,531
Mar 13, 2026	87.90	89.64	87.71	89.34	85.83	0.80%	2,170
Mar 12, 2026	87.89	88.82	87.57	88.63	85.14	0.20%	4,748
Mar 11, 2026	87.95	88.45	87.27	88.45	84.97	0.76%	2,482
Mar 10, 2026	88.53	88.92	87.15	87.78	84.33	-1.37%	2,623
Mar 9, 2026	87.31	89.00	87.31	89.00	85.50	-0.41%	4,635
Mar 6, 2026	88.78	89.37	87.73	89.37	85.86	1.05%	3,253
Mar 5, 2026	88.89	89.48	88.44	88.44	84.96	-0.92%	5,416
Mar 4, 2026	89.72	90.04	88.64	89.26	85.75	-1.23%	3,769
Mar 3, 2026	90.87	90.87	89.42	90.37	86.82	-0.63%	6,102
Mar 2, 2026	89.57	93.03	89.02	90.94	87.36	-1.51%	3,642
Feb 27, 2026	90.44	92.40	90.41	92.33	88.70	1.75%	4,279
Feb 26, 2026	90.50	90.74	90.42	90.74	87.17	0.43%	2,570
Feb 25, 2026	90.78	91.43	90.35	90.35	86.80	-0.67%	2,724
Feb 24, 2026	88.95	91.89	88.95	90.96	87.38	2.12%	2,985
Feb 23, 2026	88.93	89.07	87.95	89.07	85.57	0.87%	4,560
Feb 20, 2026	89.22	89.45	87.39	88.30	84.83	-0.98%	3,513
Feb 19, 2026	89.03	90.06	87.27	89.17	85.66	2.45%	6,182
Feb 18, 2026	86.74	87.22	85.43	87.04	83.62	0.46%	2,713
Feb 17, 2026	87.51	88.50	86.20	86.64	83.23	-1.06%	2,048
Feb 16, 2026	87.76	87.83	87.37	87.57	84.13	0.13%	4,442
Feb 13, 2026	86.26	87.58	86.26	87.46	84.02	1.52%	3,235
Feb 12, 2026	85.03	86.67	85.03	86.15	82.76	0.74%	3,767
Feb 11, 2026	86.34	86.80	83.98	85.52	82.16	-0.66%	6,676