Nippon Steel Corporation (FRA:NPS)
Germany · Delayed Price · Currency is EUR 3.601
+0.007 (0.19%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:NPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |