Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 2.919
+0.018 (0.64%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:NPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.86 | 2.92 | 2.86 | 2.90 | 2.90 | -2.03% | 1,291 |
| Jun 1, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.90% | 1,000 |
| May 29, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 0.61% | - |
| May 28, 2026 | 3.02 | 3.06 | 3.02 | 3.03 | 3.03 | -0.31% | 18,599 |
| May 27, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.22% | 659 |
| May 26, 2026 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 0.70% | - |
| May 25, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.07% | - |
| May 22, 2026 | 2.98 | 3.05 | 2.96 | 3.05 | 3.05 | 2.49% | 500 |
| May 21, 2026 | 2.91 | 2.97 | 2.91 | 2.97 | 2.97 | 0.92% | 674 |
| May 20, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | -1.21% | - |
| May 19, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.34% | 1,000 |
| May 18, 2026 | 2.98 | 2.98 | 2.94 | 2.97 | 2.97 | -1.96% | 1,000 |
| May 15, 2026 | 3.04 | 3.04 | 3.03 | 3.03 | 3.03 | 1.14% | - |
| May 14, 2026 | 2.99 | 3.04 | 2.99 | 3.00 | 3.00 | -1.93% | 1,525 |
| May 13, 2026 | 3.01 | 3.07 | 3.01 | 3.06 | 3.05 | 1.66% | - |
| May 12, 2026 | 3.00 | 3.01 | 3.00 | 3.01 | 3.00 | -1.15% | - |
| May 11, 2026 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | -1.79% | - |
| May 8, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | -1.50% | 150 |
| May 7, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 0.38% | - |
| May 6, 2026 | 3.12 | 3.13 | 3.12 | 3.13 | 3.13 | 1.79% | - |
| May 5, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.08% | - |
| May 4, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.18% | 600 |
| Apr 30, 2026 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.24% | - |
| Apr 29, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.39% | - |
| Apr 28, 2026 | 3.08 | 3.14 | 3.07 | 3.08 | 3.08 | 1.60% | 10,602 |
| Apr 27, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.75% | - |
| Apr 24, 2026 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -1.56% | 16,972 |
| 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 | -0.62% | - |
| 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 | -0.64% | 14,306 |
| Apr 17, 2026 | 3.15 | 3.30 | 3.15 | 3.20 | 3.20 | 1.25% | 1,600 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.83% | 700 |
| Apr 15, 2026 | 3.17 | 3.22 | 3.17 | 3.19 | 3.19 | -0.61% | 500 |
| Apr 14, 2026 | 3.17 | 3.21 | 3.15 | 3.21 | 3.21 | -0.48% | 280 |
| Apr 13, 2026 | 3.20 | 3.22 | 3.18 | 3.22 | 3.22 | 0.73% | 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 | -0.66% | - |
| 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 | -1.95% | 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 | 1.55% | 17,072 |
| Mar 30, 2026 | 3.15 | 3.15 | 3.11 | 3.14 | 3.14 | 2.09% | 250 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.07 | -1.95% | - |
| Mar 26, 2026 | 3.21 | 3.21 | 3.19 | 3.20 | 3.13 | -0.85% | 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 | -0.05% | - |
| Mar 20, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.16 | 0.99% | - |