Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.100
-0.030 (-0.96%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:NPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | - |
| Apr 22, 2026 | 3.13 | 3.14 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Apr 21, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.94% | - |
| Apr 20, 2026 | 3.18 | 3.23 | 3.18 | 3.18 | 3.18 | -0.63% | 14,306 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 1.23% | 1,600 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.82% | 700 |
| Apr 15, 2026 | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | -0.62% | 500 |
| Apr 14, 2026 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | -0.47% | 280 |
| Apr 13, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.72% | 10,123 |
| Apr 10, 2026 | 3.19 | 3.24 | 3.19 | 3.20 | 3.20 | -0.84% | - |
| Apr 9, 2026 | 3.24 | 3.24 | 3.23 | 3.23 | 3.23 | -0.65% | - |
| Apr 8, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 2.11% | 550 |
| Apr 7, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -0.19% | 377 |
| Apr 2, 2026 | 3.15 | 3.20 | 3.14 | 3.19 | 3.19 | -1.97% | 15,063 |
| Apr 1, 2026 | 3.21 | 3.25 | 3.20 | 3.25 | 3.25 | 2.04% | 2,013 |
| Mar 31, 2026 | 3.12 | 3.19 | 3.12 | 3.19 | 3.18 | 1.56% | 17,072 |
| Mar 30, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | -0.03% | 250 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.07 | -1.97% | - |
| Mar 26, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.13 | -0.84% | 340 |
| Mar 25, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.16 | 0.22% | - |
| Mar 24, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.15 | -0.06% | 1,000 |
| Mar 23, 2026 | 3.15 | 3.22 | 3.13 | 3.22 | 3.16 | -0.06% | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.16 | 1.00% | - |
| Mar 19, 2026 | 3.22 | 3.24 | 3.19 | 3.19 | 3.13 | -2.39% | - |
| Mar 18, 2026 | 3.29 | 3.29 | 3.27 | 3.27 | 3.20 | 0.34% | - |
| Mar 17, 2026 | 3.22 | 3.35 | 3.22 | 3.26 | 3.19 | 0.62% | 593 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.18 | 3.24 | 3.17 | -1.28% | 735 |
| Mar 13, 2026 | 3.24 | 3.28 | 3.22 | 3.28 | 3.21 | 0.64% | 300 |
| Mar 12, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.19 | -0.67% | 450 |
| Mar 11, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.21 | 0.74% | - |
| Mar 10, 2026 | 3.29 | 3.37 | 3.26 | 3.26 | 3.19 | 1.75% | 20 |
| Mar 9, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.14 | -1.78% | 629 |
| Mar 6, 2026 | 3.30 | 3.31 | 3.26 | 3.26 | 3.19 | 0.28% | - |
| Mar 5, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.18 | -2.31% | - |
| Mar 4, 2026 | 3.29 | 3.41 | 3.29 | 3.33 | 3.26 | 0.85% | 1,000 |
| Mar 3, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.23 | -1.90% | - |
| Mar 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.29 | -1.67% | - |
| Feb 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.35 | 1.00% | - |
| Feb 26, 2026 | 3.36 | 3.39 | 3.35 | 3.39 | 3.32 | -0.21% | 5,000 |
| Feb 25, 2026 | 3.38 | 3.46 | 3.38 | 3.39 | 3.32 | -5.98% | 11,499 |
| Feb 24, 2026 | 3.70 | 3.70 | 3.61 | 3.61 | 3.54 | -4.72% | 5,300 |
| Feb 23, 2026 | 3.66 | 3.79 | 3.66 | 3.79 | 3.71 | 3.64% | 3,078 |
| Feb 20, 2026 | 3.67 | 3.67 | 3.66 | 3.66 | 3.58 | -1.59% | - |
| Feb 19, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.64 | -2.77% | 544 |
| Feb 18, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.74 | 3.44% | - |
| Feb 17, 2026 | 3.69 | 3.70 | 3.69 | 3.69 | 3.62 | 1.46% | - |
| Feb 16, 2026 | 3.71 | 3.71 | 3.64 | 3.64 | 3.57 | 2.07% | 2,500 |
| Feb 13, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.49 | -6.18% | 2,300 |
| Feb 12, 2026 | 3.79 | 3.86 | 3.79 | 3.80 | 3.72 | -0.08% | 600 |
| Feb 11, 2026 | 3.70 | 3.81 | 3.70 | 3.81 | 3.73 | 3.09% | 450 |