Nippon Steel Corporation (FRA:NPSA)
Germany · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
At close: Mar 27, 2026
FRA:NPSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Mar 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Mar 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.94% | - |
| Mar 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 19, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 3.60% | - |
| Mar 17, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Mar 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 11, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Mar 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Mar 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Mar 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Mar 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Mar 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | - |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Feb 26, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Feb 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -5.36% | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Feb 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Feb 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 1 |
| Feb 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Feb 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Feb 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Feb 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Feb 11, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 2.44% | - |
| Feb 10, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 8.50% | - |
| Feb 6, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -7.27% | - |
| Feb 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Feb 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Feb 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Feb 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Jan 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| Jan 29, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Jan 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Jan 26, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 23, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jan 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Jan 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jan 19, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |