Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.137
-0.063 (-1.95%)
At close: Mar 27, 2026
FRA:NPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.97% | - |
| Mar 26, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.20 | -0.84% | 340 |
| Mar 25, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | 0.22% | - |
| Mar 24, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | -0.06% | 1,000 |
| Mar 23, 2026 | 3.15 | 3.22 | 3.13 | 3.22 | 3.22 | -0.06% | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | 1.00% | - |
| Mar 19, 2026 | 3.22 | 3.24 | 3.19 | 3.19 | 3.19 | -2.39% | - |
| Mar 18, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 0.34% | - |
| Mar 17, 2026 | 3.22 | 3.35 | 3.22 | 3.26 | 3.26 | 0.62% | 593 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | -1.28% | 735 |
| Mar 13, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 0.64% | 300 |
| Mar 12, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -0.67% | 450 |
| Mar 11, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | 0.74% | - |
| Mar 10, 2026 | 3.29 | 3.37 | 3.26 | 3.26 | 3.26 | 1.75% | 20 |
| Mar 9, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | -1.78% | 629 |
| Mar 6, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.26 | 0.28% | - |
| Mar 5, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -2.31% | - |
| Mar 4, 2026 | 3.29 | 3.41 | 3.29 | 3.33 | 3.33 | 0.85% | 1,000 |
| Mar 3, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.90% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -1.67% | - |
| Feb 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 1.00% | - |
| Feb 26, 2026 | 3.36 | 3.39 | 3.35 | 3.39 | 3.39 | -0.21% | 5,000 |
| Feb 25, 2026 | 3.38 | 3.46 | 3.38 | 3.39 | 3.39 | -5.98% | 11,499 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.61 | -4.72% | 5,300 |
| Feb 23, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.79 | 3.64% | 3,078 |
| 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% | - |