Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 35.90
+1.09 (3.13%)
Last updated: Jan 9, 2026, 8:02 AM CET
FRA:NS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 3.13% | - |
| Jan 8, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -2.49% | - |
| Jan 7, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.50% | - |
| Jan 6, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -1.33% | - |
| Jan 5, 2026 | 35.07 | 35.30 | 35.07 | 35.30 | 35.30 | 0.17% | 150 |
| Jan 2, 2026 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.37% | - |
| Dec 30, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.70% | - |
| Dec 29, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.98% | - |
| Dec 23, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -1.90% | - |
| Dec 22, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -1.92% | - |
| Dec 19, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 2.10% | - |
| Dec 18, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.97% | - |
| Dec 17, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 3.58% | - |
| Dec 16, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -2.75% | - |
| Dec 15, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.41% | - |
| Dec 12, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 2.90% | - |
| Dec 11, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.03 | -0.40% | - |
| Dec 10, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.17 | -1.40% | - |
| Dec 9, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.67 | 1.68% | - |
| Dec 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.08 | 0.92% | - |
| Dec 5, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.76 | 0.20% | - |
| Dec 4, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.69 | 2.23% | - |
| Dec 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.93 | 5.71% | - |
| Dec 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.10 | -5.98% | - |
| Dec 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.14 | -2.06% | - |
| Nov 28, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.86 | 0.37% | - |
| Nov 27, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.73 | 0.29% | - |
| Nov 26, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.63 | 4.48% | - |
| Nov 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.15 | -0.54% | - |
| Nov 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.33 | 2.36% | - |
| Nov 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.56 | -5.63% | - |
| Nov 20, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | 3.16% | - |
| Nov 19, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.45 | -1.15% | - |
| Nov 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.83 | -2.10% | - |
| Nov 17, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.56 | 1.17% | - |
| Nov 14, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.16 | -4.80% | - |
| Nov 13, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.89 | 0.78% | - |
| Nov 12, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.61 | -1.46% | - |
| Nov 11, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.14 | -0.55% | - |
| Nov 10, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.34 | 1.73% | - |
| Nov 7, 2025 | 36.88 | 36.88 | 35.84 | 35.84 | 35.72 | -5.96% | 500 |
| Nov 6, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | 7.20% | - |
| Nov 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.43 | 2.48% | - |
| Nov 4, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.57 | 0.76% | - |
| Nov 3, 2025 | 37.90 | 37.90 | 34.43 | 34.43 | 34.31 | -9.70% | 120 |
| Oct 31, 2025 | 37.90 | 38.13 | 37.90 | 38.13 | 38.00 | 1.76% | 50 |
| Oct 30, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.34 | -1.06% | - |
| Oct 29, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.74 | 0.42% | - |
| Oct 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.58 | -1.05% | - |
| Oct 27, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 37.98 | 1.22% | 40 |