Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.806
-0.106 (-2.70%)
At close: Sep 18, 2026
FRA:NPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.82 | 3.85 | 3.81 | 3.81 | 3.81 | -2.70% | 10 |
| Sep 17, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.91 | 3.29% | - |
| Sep 16, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | -0.95% | - |
| Sep 15, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.82 | 0.51% | 50 |
| Sep 14, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -0.83% | - |
| Sep 11, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.84 | 1.01% | - |
| Sep 10, 2026 | 3.83 | 3.85 | 3.80 | 3.80 | 3.80 | 1.08% | - |
| Sep 9, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | -0.23% | - |
| Sep 8, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -1.85% | - |
| Sep 7, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.84 | 1.48% | - |
| Sep 4, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -2.25% | - |
| Sep 3, 2026 | 3.87 | 3.92 | 3.82 | 3.87 | 3.87 | 6.03% | 1,600 |
| Sep 2, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.56% | - |
| Sep 1, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | 2.60% | - |
| Aug 31, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -1.13% | - |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.91% | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.49% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 0.19% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.31% | - |
| Aug 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.10% | - |
| Aug 21, 2026 | 3.51 | 3.52 | 3.51 | 3.51 | 3.51 | 0.59% | - |
| Aug 20, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.49 | -5.13% | - |
| Aug 19, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | -0.18% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | 2.09% | - |
| Aug 17, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -2.24% | 100 |
| Aug 14, 2026 | 3.64 | 3.69 | 3.63 | 3.69 | 3.69 | 0.89% | 13 |
| Aug 13, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | -2.02% | - |
| Aug 12, 2026 | 3.72 | 3.73 | 3.69 | 3.73 | 3.73 | -1.70% | 14,000 |
| Aug 11, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | -0.04% | 725 |
| Aug 10, 2026 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | 3.32% | 350 |
| Aug 7, 2026 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | 0.05% | - |
| Aug 6, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.76% | - |
| Aug 5, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -0.65% | - |
| Aug 4, 2026 | 3.51 | 3.64 | 3.51 | 3.64 | 3.64 | 4.78% | 750 |
| Aug 3, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | 0.52% | - |
| Jul 31, 2026 | 3.45 | 3.47 | 3.45 | 3.45 | 3.45 | -1.93% | - |
| Jul 30, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.57% | - |
| Jul 29, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 0.76% | 1,700 |
| Jul 28, 2026 | 3.48 | 3.49 | 3.47 | 3.47 | 3.47 | 3.66% | - |
| Jul 27, 2026 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | 2.92% | 3,500 |
| Jul 24, 2026 | 3.27 | 3.29 | 3.26 | 3.26 | 3.26 | 1.86% | - |
| Jul 23, 2026 | 3.23 | 3.23 | 3.20 | 3.20 | 3.20 | 0.49% | - |
| Jul 22, 2026 | 3.19 | 3.24 | 3.18 | 3.18 | 3.18 | 0.51% | 300 |
| Jul 21, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.16 | 3.03% | - |
| Jul 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.85% | - |
| Jul 17, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | -0.44% | - |
| Jul 16, 2026 | 3.07 | 3.07 | 3.06 | 3.06 | 3.06 | -0.89% | - |
| Jul 15, 2026 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.50% | 350 |
| Jul 14, 2026 | 3.05 | 3.07 | 3.04 | 3.07 | 3.07 | 1.91% | - |
| Jul 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.08% | - |