NiSource Inc. (FRA:NOU)
Germany · Delayed Price · Currency is EUR 38.00
+0.60 (1.60%)
At close: Nov 28, 2025
NiSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -2.63% | - |
| Nov 28, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.60% | - |
| Nov 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Nov 26, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.08% | - |
| Nov 25, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | - | - |
| Nov 24, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 0.54% | - |
| Nov 21, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | - |
| Nov 20, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Nov 19, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | - |
| Nov 18, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | - | - |
| Nov 17, 2025 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | 0.54% | - |
| Nov 14, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 0.55% | 24 |
| Nov 13, 2025 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Nov 12, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | - |
| Nov 11, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | - |
| Nov 10, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | 1.07% | - |
| Nov 7, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 1.08% | - |
| Nov 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 4, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Nov 3, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 1.10% | - |
| Oct 31, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 0.55% | - |
| Oct 30, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 35.96 | -1.09% | - |
| Oct 29, 2025 | 37.00 | 37.80 | 36.60 | 36.60 | 36.36 | -1.61% | 1 |
| Oct 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | -0.53% | - |
| Oct 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - | - |
| Oct 24, 2025 | 37.60 | 37.60 | 37.40 | 37.40 | 37.15 | -0.53% | - |
| Oct 23, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.35 | -1.05% | - |
| Oct 22, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 37.75 | 1.06% | - |
| Oct 21, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.35 | -0.53% | - |
| Oct 20, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.55 | 2.16% | - |
| Oct 17, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 36.75 | 0.54% | - |
| Oct 16, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.56 | -1.08% | - |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 36.95 | 1.09% | - |
| Oct 14, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.56 | - | 117 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.56 | -0.54% | - |
| Oct 10, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 36.75 | -0.54% | - |
| Oct 9, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.95 | -1.06% | - |
| Oct 8, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.35 | 0.53% | - |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | -0.53% | - |
| Oct 6, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.35 | 1.08% | - |
| Oct 3, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 36.95 | 1.64% | - |
| Oct 2, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.36 | - | - |
| Oct 1, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.36 | -0.54% | - |
| Sep 30, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.56 | - | - |
| Sep 29, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.56 | 1.66% | - |
| Sep 26, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 35.96 | 1.12% | - |
| Sep 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - | - |
| Sep 24, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.56 | 2.29% | 750 |
| Sep 23, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 34.77 | - | - |