Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.530
+0.105 (3.05%)
At close: Jan 9, 2026
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -0.76% | 340 |
| Dec 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.42 | 2.15% | - |
| Dec 3, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -2.10% | - |
| Dec 2, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.03% | 250 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.70% | - |
| Nov 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.83% | - |
| Nov 27, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.77% | - |
| Nov 26, 2025 | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | 1.23% | 1,500 |
| Nov 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | 2,000 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | 0.93% | - |
| Nov 21, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -0.86% | 19,011 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | 0.42% | 110 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.47% | - |
| Nov 18, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -1.00% | - |
| Nov 17, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.41% | - |
| Nov 14, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 1.42% | - |
| Nov 13, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -1.43% | - |
| Nov 12, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.09% | 3,000 |
| Nov 11, 2025 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 1.36% | 146 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.24% | - |
| Nov 7, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -2.42% | - |
| Nov 6, 2025 | 3.32 | 3.66 | 3.32 | 3.47 | 3.47 | 0.81% | 10,060 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.80% | 1,700 |
| Nov 4, 2025 | 3.50 | 3.61 | 3.50 | 3.51 | 3.51 | -3.44% | 986 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.56 | 3.63 | 3.63 | 1.14% | 139 |
| Oct 31, 2025 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | -1.13% | - |
| Oct 30, 2025 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 2.14% | 1,340 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.51 | 3.55 | 3.55 | -1.82% | 100 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.90% | - |
| Oct 27, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | 0.98% | - |