FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.99	91.99	90.37	90.65	90.65	-1.90%	1,891
Oct 22, 2026	90.77	92.41	90.77	92.41	92.41	3.32%	3,424
Oct 21, 2026	89.88	90.40	88.72	89.44	89.44	-0.18%	7,465
Oct 20, 2026	88.75	90.26	88.75	89.60	89.60	0.94%	10,067
Oct 19, 2026	88.65	89.03	88.42	88.77	88.77	0.19%	2,366
Oct 16, 2026	87.91	88.98	87.91	88.60	88.60	2.04%	1,644
Oct 15, 2026	84.60	87.25	84.60	86.83	86.83	3.07%	3,664
Oct 14, 2026	82.60	84.47	82.60	84.24	84.24	1.78%	1,092
Oct 13, 2026	81.65	83.64	81.65	82.77	82.77	1.07%	1,812
Oct 12, 2026	81.60	81.95	81.47	81.89	81.89	0.22%	2,454
Oct 9, 2026	82.22	82.22	81.18	81.71	81.71	-0.28%	4,550
Oct 8, 2026	80.42	82.00	80.42	81.94	81.94	1.00%	3,900
Oct 7, 2026	80.35	81.22	80.35	81.13	81.13	1.30%	3,175
Oct 6, 2026	79.79	80.68	79.79	80.09	80.09	0.16%	2,184
Oct 5, 2026	79.77	80.89	79.71	79.96	79.96	-0.03%	9,433
Oct 2, 2026	80.10	80.68	79.90	79.98	79.98	0.03%	5,122
Oct 1, 2026	80.15	80.15	79.38	79.96	79.96	-0.17%	3,037
Sep 30, 2026	80.46	81.13	80.10	80.10	80.10	-0.30%	1,719
Sep 29, 2026	81.01	81.42	80.34	80.34	80.34	-1.41%	3,413
Sep 28, 2026	81.97	82.63	81.25	81.49	81.49	-0.23%	8,586
Sep 25, 2026	82.66	82.66	81.68	81.68	81.68	-0.93%	1,145
Sep 24, 2026	81.62	82.89	81.62	82.45	82.45	0.79%	6,454
Sep 23, 2026	81.63	82.79	81.63	81.80	81.80	-0.13%	2,494
Sep 22, 2026	81.59	82.50	81.53	81.91	81.91	0.23%	3,902
Sep 21, 2026	81.16	81.94	80.82	81.72	81.72	0.96%	5,621
Sep 18, 2026	82.58	82.58	80.77	80.94	80.94	-1.95%	4,632
Sep 17, 2026	82.68	83.34	82.32	82.55	82.55	0.32%	4,355
Sep 16, 2026	82.38	82.38	82.01	82.29	82.29	-0.21%	1,696
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