Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.152
+0.080 (2.60%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:NPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | - | 0.87% | - |
| 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% | - |
| Jul 10, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -1.20% | - |
| Jul 9, 2026 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 1.82% | - |
| Jul 8, 2026 | 2.97 | 2.98 | 2.87 | 2.94 | 2.93 | -0.19% | 100 |
| Jul 7, 2026 | 3.00 | 3.01 | 2.94 | 2.94 | 2.94 | -1.89% | 1,700 |
| Jul 6, 2026 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | 0.84% | 500 |
| Jul 3, 2026 | 2.95 | 3.00 | 2.94 | 2.97 | 2.97 | 0.76% | 300 |
| Jul 2, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 2.73% | 1,708 |
| Jul 1, 2026 | 2.87 | 2.90 | 2.85 | 2.87 | 2.87 | -0.36% | 3,500 |
| Jun 30, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.16% | - |
| Jun 29, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.94 | 0.98% | - |
| Jun 26, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | -1.25% | 400 |
| Jun 25, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | -1.27% | - |
| Jun 24, 2026 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 1.63% | 8,374 |
| Jun 23, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | -3.35% | - |
| Jun 22, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.58% | 1,250 |
| Jun 19, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -2.24% | - |
| Jun 18, 2026 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 3.86% | - |
| Jun 17, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.45% | - |
| Jun 16, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -1.48% | - |
| Jun 15, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.30% | - |
| Jun 12, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | 2.38% | - |
| Jun 11, 2026 | 2.88 | 2.91 | 2.88 | 2.91 | 2.90 | 0.22% | 150 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.17% | - |
| Jun 9, 2026 | 2.90 | 2.91 | 2.90 | 2.90 | 2.90 | -1.71% | 1,378 |
| Jun 8, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -0.20% | - |
| Jun 5, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.86% | 10,835 |
| Jun 4, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.10% | - |
| Jun 3, 2026 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | 0.29% | - |
| 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% | - |