FRA:NESR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	90.42	92.72	90.00	91.61	91.61	1.26%	21,842
Jul 6, 2026	91.43	92.23	90.33	90.47	90.47	-1.52%	6,647
Jul 3, 2026	92.29	92.29	91.06	91.87	91.87	0.16%	3,515
Jul 2, 2026	89.79	92.28	89.79	91.72	91.72	2.24%	2,949
Jul 1, 2026	89.77	90.14	88.99	89.71	89.71	0.07%	3,395
Jun 30, 2026	91.08	91.08	89.65	89.65	89.65	-1.57%	2,030
Jun 29, 2026	90.24	91.28	90.15	91.08	91.08	1.57%	2,791
Jun 26, 2026	89.70	90.83	89.67	89.67	89.67	-0.70%	1,539
Jun 25, 2026	89.87	90.61	88.78	90.30	90.30	0.78%	2,733
Jun 24, 2026	87.08	89.77	87.08	89.60	89.60	3.04%	2,686
Jun 23, 2026	84.44	87.26	84.41	86.96	86.96	2.27%	1,316
Jun 22, 2026	85.14	85.64	84.37	85.03	85.03	0.43%	4,840
Jun 19, 2026	85.70	85.79	84.62	84.67	84.67	-1.12%	4,241
Jun 18, 2026	86.11	86.28	84.93	85.63	85.63	-0.34%	2,042
Jun 17, 2026	86.09	86.76	85.69	85.92	85.92	-0.93%	2,619
Jun 16, 2026	85.34	86.73	85.34	86.73	86.73	1.44%	2,148
Jun 15, 2026	85.86	86.90	85.27	85.50	85.50	-1.20%	4,425
Jun 12, 2026	86.42	87.40	86.42	86.54	86.54	0.45%	3,519
Jun 11, 2026	85.74	87.00	85.74	86.15	86.15	0.27%	13,962
Jun 10, 2026	84.57	86.44	84.57	85.92	85.92	2.19%	1,136
Jun 9, 2026	83.11	84.48	83.09	84.08	84.08	1.24%	2,645
Jun 8, 2026	83.52	83.84	83.05	83.05	83.05	-1.00%	3,611
Jun 5, 2026	83.26	83.98	83.26	83.89	83.89	0.48%	2,926
Jun 4, 2026	84.02	84.90	83.49	83.49	83.49	-1.00%	530
Jun 3, 2026	84.71	85.72	84.18	84.33	84.33	-0.89%	3,533
Jun 2, 2026	85.67	86.12	84.96	85.09	85.09	0.11%	2,688
Jun 1, 2026	87.41	87.41	85.00	85.00	85.00	-2.52%	3,789
May 29, 2026	87.50	88.15	86.89	87.20	87.20	-0.18%	1,453
May 28, 2026	87.42	87.51	86.30	87.36	87.36	-1.15%	2,673
May 27, 2026	86.56	88.47	86.16	88.38	88.38	2.03%	1,700
May 26, 2026	86.05	87.13	86.05	86.62	86.62	0.23%	1,197
May 25, 2026	86.81	87.19	86.11	86.42	86.42	-0.62%	991
May 22, 2026	86.39	86.96	86.39	86.96	86.96	0.76%	2,472
May 21, 2026	85.63	86.74	85.63	86.30	86.30	0.21%	8,106
May 20, 2026	86.00	86.33	85.91	86.12	86.12	-1.35%	2,043
May 19, 2026	85.52	87.61	85.52	87.30	87.30	1.78%	8,499
May 18, 2026	84.62	85.88	84.49	85.77	85.77	0.88%	5,853
May 15, 2026	83.62	85.22	83.62	85.02	85.02	0.95%	1,974
May 14, 2026	84.14	84.95	83.89	84.22	84.22	0.62%	469
May 13, 2026	84.54	84.54	83.36	83.70	83.70	-0.89%	6,623
May 12, 2026	83.14	84.45	82.50	84.45	84.45	1.53%	2,414
May 11, 2026	85.15	85.15	83.18	83.18	83.18	-2.22%	2,889