Nippon Steel Corporation (FRA:NPSA)
Germany · Delayed Price · Currency is EUR 3.440
+0.100 (2.99%)
At close: Oct 23, 2026
FRA:NPSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.99% | - |
| Oct 22, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Oct 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.64% | - |
| Oct 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Oct 15, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Oct 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Oct 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 9, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 8, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Oct 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Oct 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 5, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 30, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Sep 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Sep 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Sep 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Sep 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Sep 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Sep 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Sep 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Sep 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Sep 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Sep 11, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Sep 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Sep 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Sep 8, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 7, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Sep 4, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 4.09% | - |
| Sep 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Sep 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Aug 28, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Aug 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Aug 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Aug 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Aug 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Aug 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Aug 18, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Aug 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |