Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 37.03
+0.76 (2.10%)
At close: Dec 19, 2025
FRA:NS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.52 | 1.35% | - |
| Oct 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.02 | -0.46% | - |
| Oct 22, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.19 | 0.13% | - |
| Oct 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.14 | 0.70% | - |
| Oct 20, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 36.88 | 2.21% | - |
| Oct 17, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.09 | -2.11% | - |
| Oct 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.86 | 0.41% | - |
| Oct 15, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.72 | 2.11% | - |
| Oct 14, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 35.96 | -1.80% | - |
| Oct 13, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.62 | -0.16% | - |