NiSource Inc. (FRA:NOU)
Germany · Delayed Price · Currency is EUR 39.21
-0.46 (-1.16%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:NOU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 39.52 | 39.67 | 39.52 | 39.67 | 39.67 | -0.70% | - |
| Apr 21, 2026 | 40.02 | 40.02 | 39.95 | 39.95 | 39.95 | -1.04% | - |
| Apr 20, 2026 | 40.23 | 40.37 | 40.23 | 40.37 | 40.37 | -1.10% | - |
| Apr 17, 2026 | 41.02 | 42.13 | 40.82 | 40.82 | 40.82 | 1.44% | 110 |
| Apr 16, 2026 | 39.58 | 40.24 | 39.58 | 40.24 | 40.24 | 0.80% | - |
| Apr 15, 2026 | 39.43 | 39.92 | 39.43 | 39.92 | 39.92 | 0.03% | - |
| Apr 14, 2026 | 39.49 | 39.91 | 39.49 | 39.91 | 39.91 | -0.84% | - |
| Apr 13, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -1.13% | - |
| Apr 10, 2026 | 40.81 | 42.11 | 40.71 | 40.71 | 40.71 | -1.14% | 15 |
| Apr 9, 2026 | 40.59 | 41.18 | 40.59 | 41.18 | 41.18 | 0.73% | - |
| Apr 8, 2026 | 41.16 | 41.16 | 40.88 | 40.88 | 40.88 | -0.22% | - |
| Apr 7, 2026 | 40.26 | 40.97 | 40.26 | 40.97 | 40.97 | -0.07% | - |
| Apr 2, 2026 | 39.60 | 41.00 | 39.60 | 41.00 | 41.00 | 1.49% | 113 |
| Apr 1, 2026 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 0.50% | - |
| Mar 31, 2026 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | -0.50% | 97 |
| Mar 30, 2026 | 39.80 | 40.40 | 39.80 | 40.40 | 40.40 | 3.59% | - |
| Mar 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Mar 26, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Mar 25, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Mar 24, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | - |
| Mar 23, 2026 | 38.40 | 38.80 | 38.20 | 38.80 | 38.80 | 0.52% | 121 |
| Mar 20, 2026 | 40.20 | 40.20 | 38.60 | 38.60 | 38.60 | -3.98% | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Mar 18, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Mar 17, 2026 | 41.00 | 41.60 | 40.80 | 40.80 | 40.80 | -0.49% | 121 |
| Mar 16, 2026 | 41.40 | 41.60 | 41.00 | 41.00 | 41.00 | -0.49% | 140 |
| Mar 13, 2026 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 1.98% | - |
| Mar 12, 2026 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 1.51% | - |
| Mar 11, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Mar 10, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Mar 9, 2026 | 39.20 | 40.20 | 39.20 | 40.20 | 40.20 | 0.50% | - |
| Mar 6, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Mar 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Mar 4, 2026 | 39.80 | 40.80 | 39.80 | 40.80 | 40.80 | 1.49% | - |
| Mar 3, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | - | - |
| Mar 2, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 1.01% | - |
| Feb 27, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | 125 |
| Feb 26, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 0.51% | - |
| Feb 25, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Feb 24, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | 1.03% | - |
| Feb 23, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -0.51% | 600 |
| Feb 20, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.03% | 600 |
| Feb 19, 2026 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | - |
| Feb 18, 2026 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Feb 17, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 2.06% | 50 |
| Feb 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 13, 2026 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 2.63% | - |
| Feb 12, 2026 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 1.06% | - |
| Feb 11, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | - | - |
| Feb 10, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.08% | - |