Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.692
-0.058 (-1.55%)
At close: Oct 23, 2026
FRA:NPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.70 | 3.70 | 3.69 | 3.69 | 3.69 | -1.55% | - |
| Oct 22, 2026 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 1.21% | - |
| Oct 21, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -0.13% | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.70 | 3.71 | 3.71 | 2.61% | - |
| Oct 19, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | 0.82% | - |
| Oct 16, 2026 | 3.61 | 3.63 | 3.59 | 3.59 | 3.59 | -0.17% | 100 |
| Oct 15, 2026 | 3.58 | 3.60 | 3.58 | 3.59 | 3.59 | -0.77% | - |
| Oct 14, 2026 | 3.63 | 3.63 | 3.62 | 3.62 | 3.62 | -0.36% | 1,250 |
| Oct 13, 2026 | 3.63 | 3.63 | 3.62 | 3.63 | 3.63 | 3.18% | - |
| Oct 12, 2026 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | -0.01% | - |
| Oct 9, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | -0.25% | - |
| Oct 8, 2026 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | -1.05% | 2,226 |
| Oct 7, 2026 | 3.57 | 3.58 | 3.57 | 3.57 | 3.57 | -1.88% | - |
| Oct 6, 2026 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 1.83% | - |
| Oct 5, 2026 | 3.57 | 3.59 | 3.57 | 3.57 | 3.57 | 2.03% | - |
| Oct 2, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -3.02% | - |
| Oct 1, 2026 | 3.58 | 3.61 | 3.58 | 3.61 | 3.61 | -1.39% | - |
| Sep 30, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 1.12% | - |
| Sep 29, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -3.12% | - |
| Sep 28, 2026 | 3.80 | 3.82 | 3.78 | 3.80 | 3.74 | 0.20% | 250 |
| Sep 25, 2026 | 3.78 | 3.80 | 3.77 | 3.80 | 3.73 | 0.64% | - |
| Sep 24, 2026 | 3.79 | 3.82 | 3.77 | 3.77 | 3.71 | -3.02% | 5,000 |
| Sep 23, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.82 | 1.28% | 3,200 |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 0.33% | - |
| Sep 21, 2026 | 3.89 | 3.90 | 3.83 | 3.83 | 3.76 | 0.56% | 7,300 |
| Sep 18, 2026 | 3.82 | 3.85 | 3.81 | 3.81 | 3.74 | -2.70% | 10 |
| Sep 17, 2026 | 3.90 | 3.91 | 3.89 | 3.91 | 3.84 | 3.29% | - |
| Sep 16, 2026 | 3.78 | 3.79 | 3.78 | 3.79 | 3.72 | -0.95% | - |
| Sep 15, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.76 | 0.51% | 50 |
| Sep 14, 2026 | 3.80 | 3.81 | 3.80 | 3.80 | 3.74 | -0.83% | - |
| Sep 11, 2026 | 3.80 | 3.84 | 3.80 | 3.84 | 3.77 | 1.01% | - |
| Sep 10, 2026 | 3.83 | 3.85 | 3.80 | 3.80 | 3.73 | 1.08% | - |
| Sep 9, 2026 | 3.79 | 3.79 | 3.76 | 3.76 | 3.69 | -0.23% | - |
| Sep 8, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.70 | -1.85% | - |
| Sep 7, 2026 | 3.82 | 3.84 | 3.81 | 3.84 | 3.77 | 1.48% | - |
| Sep 4, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.71 | -2.25% | - |
| Sep 3, 2026 | 3.87 | 3.92 | 3.82 | 3.87 | 3.80 | 6.03% | 1,600 |
| Sep 2, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.58 | -0.56% | - |
| Sep 1, 2026 | 3.73 | 3.73 | 3.67 | 3.67 | 3.60 | 2.60% | - |
| Aug 31, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.51 | -1.13% | - |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.55 | 0.91% | - |
| Aug 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | -0.49% | - |
| Aug 26, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.54 | 0.19% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.53 | 1.31% | - |
| Aug 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.49 | 1.10% | - |
| Aug 21, 2026 | 3.51 | 3.52 | 3.51 | 3.51 | 3.45 | 0.59% | - |
| Aug 20, 2026 | 3.55 | 3.55 | 3.49 | 3.49 | 3.43 | -5.13% | - |
| Aug 19, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.61 | -0.18% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.68 | 3.68 | 3.62 | 2.09% | - |
| Aug 17, 2026 | 3.68 | 3.68 | 3.61 | 3.61 | 3.54 | -2.24% | 100 |