NiSource Inc. (FRA:NOU)
Germany · Delayed Price · Currency is EUR 37.60
-0.40 (-1.05%)
At close: Oct 23, 2025
NiSource Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.06% | 117 |
| Oct 21, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | 117 |
| Oct 20, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.16% | 117 |
| Oct 17, 2025 | 36.40 | 37.00 | 36.40 | 37.00 | 37.00 | 0.54% | 117 |
| Oct 16, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.08% | 117 |
| Oct 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | 1.09% | 117 |
| Oct 14, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - | 117 |
| Oct 13, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.54% | 750 |
| Oct 10, 2025 | 36.80 | 37.20 | 36.80 | 37.00 | 37.00 | -0.54% | 750 |
| Oct 9, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -1.06% | 750 |
| Oct 8, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 0.53% | 750 |
| Oct 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Oct 6, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 1.08% | - |
| Oct 3, 2025 | 36.60 | 37.20 | 36.60 | 37.20 | 37.20 | 1.64% | - |
| Oct 2, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | - | 518 |
| Oct 1, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | -0.54% | 224 |
| Sep 30, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | - | - |
| Sep 29, 2025 | 36.20 | 36.80 | 36.20 | 36.80 | 36.80 | 1.66% | 298 |
| Sep 26, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | 224 |
| Sep 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Sep 24, 2025 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 2.29% | 1,500 |
| Sep 23, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 1 |
| Sep 22, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.74% | 1 |
| Sep 19, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 1.18% | 1 |
| Sep 18, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 3.66% | 1 |
| Sep 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | 1 |
| Sep 16, 2025 | 34.20 | 34.20 | 33.20 | 33.20 | 33.20 | -3.49% | 1 |
| Sep 15, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -1.15% | 1 |
| Sep 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1 |
| Sep 11, 2025 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 1.75% | 1 |
| Sep 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | 1 |
| Sep 9, 2025 | 33.80 | 34.60 | 33.80 | 34.60 | 34.60 | 2.37% | 1 |
| Sep 8, 2025 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | - | 31 |
| Sep 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | 31 |
| Sep 4, 2025 | 35.60 | 35.60 | 34.00 | 34.00 | 34.00 | -5.03% | 31 |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 31 |
| Sep 2, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | 31 |
| Sep 1, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 31 |
| Aug 29, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | 31 |
| Aug 28, 2025 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -1.10% | 31 |
| Aug 27, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - | 31 |
| Aug 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 31 |
| Aug 25, 2025 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 31 |
| Aug 22, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - | 31 |
| Aug 21, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - | 31 |
| Aug 20, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 0.55% | 31 |
| Aug 19, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | 1.69% | 31 |
| Aug 18, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 31 |
| Aug 15, 2025 | 36.40 | 36.40 | 35.60 | 35.60 | 35.60 | -2.73% | 31 |
| Aug 14, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 0.55% | 31 |