Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.656
-0.059 (-1.60%)
At close: Feb 20, 2026
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.66 | -1.59% | - |
| Feb 19, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | -2.77% | 544 |
| Feb 18, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 3.44% | - |
| Feb 17, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.69 | 1.46% | - |
| Feb 16, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.64 | 2.07% | 2,500 |
| Feb 13, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | -6.18% | 2,300 |
| Feb 12, 2026 | 3.79 | 3.86 | 3.79 | 3.80 | 3.80 | -0.08% | 600 |
| Feb 11, 2026 | 3.70 | 3.81 | 3.70 | 3.81 | 3.80 | 3.09% | 450 |
| Feb 10, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 0.03% | - |
| Feb 9, 2026 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 0.24% | 550 |
| Feb 6, 2026 | 3.65 | 3.68 | 3.64 | 3.68 | 3.68 | 5.44% | - |
| Feb 5, 2026 | 3.50 | 3.50 | 3.39 | 3.49 | 3.49 | -3.80% | 150 |
| Feb 4, 2026 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | 1.71% | - |
| Feb 3, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | 3.57 | 1.42% | - |
| Feb 2, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -2.28% | - |
| Jan 30, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.60 | 2.92% | 2,000 |
| Jan 29, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 0.92% | - |
| Jan 28, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.89% | - |
| Jan 27, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | 1.16% | - |
| Jan 26, 2026 | 3.57 | 3.63 | 3.46 | 3.46 | 3.46 | -2.76% | 277 |
| Jan 23, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.55 | -2.34% | - |
| Jan 22, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -0.03% | - |
| Jan 21, 2026 | 3.57 | 3.64 | 3.57 | 3.64 | 3.64 | 2.62% | 1,000 |
| Jan 20, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -1.80% | - |
| Jan 19, 2026 | 3.60 | 3.62 | 3.60 | 3.61 | 3.61 | 0.47% | - |
| Jan 16, 2026 | 3.59 | 3.66 | 3.59 | 3.60 | 3.60 | -0.33% | 300 |
| Jan 15, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.15% | 100 |
| Jan 14, 2026 | 3.52 | 3.58 | 3.52 | 3.53 | 3.53 | 0.23% | 55 |
| Jan 13, 2026 | 3.52 | 3.59 | 3.51 | 3.52 | 3.52 | -0.48% | 2,511 |
| Jan 12, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 0.31% | - |
| Jan 9, 2026 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 3.07% | 1,250 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -4.28% | - |
| Jan 7, 2026 | 3.52 | 3.60 | 3.51 | 3.58 | 3.58 | 2.11% | 12,560 |
| Jan 6, 2026 | 3.58 | 3.58 | 3.47 | 3.50 | 3.50 | -2.12% | 2,000 |
| Jan 5, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 2.34% | - |
| Jan 2, 2026 | 3.51 | 3.51 | 3.46 | 3.50 | 3.50 | 1.75% | - |
| Dec 30, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 1.12% | - |
| Dec 29, 2025 | 3.42 | 3.53 | 3.40 | 3.40 | 3.40 | 3.03% | 100 |
| Dec 23, 2025 | 3.28 | 3.42 | 3.28 | 3.30 | 3.30 | 1.79% | 3,604 |
| Dec 22, 2025 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | -0.37% | - |
| Dec 19, 2025 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | 0.68% | - |
| Dec 18, 2025 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -1.40% | - |
| Dec 17, 2025 | 3.27 | 3.28 | 3.25 | 3.28 | 3.28 | 0.99% | - |
| Dec 16, 2025 | 3.25 | 3.31 | 3.25 | 3.25 | 3.25 | -1.46% | 5,929 |
| Dec 15, 2025 | 3.32 | 3.38 | 3.29 | 3.29 | 3.29 | -4.80% | 1,500 |
| Dec 12, 2025 | 3.41 | 3.46 | 3.41 | 3.46 | 3.46 | 3.31% | - |
| Dec 11, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -0.03% | - |
| Dec 10, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -0.89% | 1,150 |
| Dec 9, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -2.71% | - |
| Dec 8, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 2.21% | 250 |