Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 33.68
-1.96 (-5.50%)
Last updated: Mar 27, 2026, 8:01 AM CET
FRA:NS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -5.50% | - |
| Mar 26, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -3.28% | - |
| Mar 25, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.63% | - |
| Mar 24, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | 5.35% | - |
| Mar 23, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -4.45% | - |
| Mar 20, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -1.78% | - |
| Mar 19, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.38% | - |
| Mar 18, 2026 | 37.78 | 37.78 | 36.90 | 36.90 | 36.90 | -0.38% | 122 |
| Mar 17, 2026 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.59% | - |
| Mar 16, 2026 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.72% | - |
| Mar 13, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.66% | - |
| Mar 12, 2026 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -2.23% | - |
| Mar 11, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | 37.09 | -2.67% | - |
| Mar 10, 2026 | 36.81 | 38.24 | 36.81 | 38.24 | 38.11 | 6.02% | 122 |
| Mar 9, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 35.94 | -0.82% | - |
| Mar 6, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.24 | -2.05% | - |
| Mar 5, 2026 | 37.13 | 37.13 | 37.13 | 37.13 | 37.00 | 1.28% | - |
| Mar 4, 2026 | 36.66 | 36.66 | 36.66 | 36.66 | 36.53 | -2.68% | - |
| Mar 3, 2026 | 37.67 | 37.67 | 37.67 | 37.67 | 37.54 | -3.16% | - |
| Mar 2, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.76 | -0.49% | - |
| Feb 27, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 38.95 | -1.16% | - |
| Feb 26, 2026 | 39.55 | 39.55 | 39.55 | 39.55 | 39.41 | 2.54% | - |
| Feb 25, 2026 | 38.57 | 38.57 | 38.57 | 38.57 | 38.44 | -0.10% | - |
| Feb 24, 2026 | 38.61 | 38.61 | 38.61 | 38.61 | 38.48 | 0.97% | - |
| Feb 23, 2026 | 38.24 | 38.24 | 38.24 | 38.24 | 38.11 | 0.71% | - |
| Feb 20, 2026 | 37.97 | 37.97 | 37.97 | 37.97 | 37.84 | 3.94% | - |
| Feb 19, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.40 | -1.14% | - |
| Feb 18, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.82 | 0.57% | - |
| Feb 17, 2026 | 36.74 | 36.74 | 36.74 | 36.74 | 36.61 | -0.38% | - |
| Feb 16, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.75 | 3.89% | - |
| Feb 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.38 | -1.22% | - |
| Feb 12, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | 35.81 | 1.30% | - |
| Feb 11, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.36 | -0.81% | - |
| Feb 10, 2026 | 35.77 | 35.77 | 35.77 | 35.77 | 35.65 | -2.03% | - |
| Feb 9, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.38 | 0.16% | - |
| Feb 6, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | 36.32 | -0.65% | - |
| Feb 5, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.56 | 0.19% | - |
| Feb 4, 2026 | 36.62 | 36.62 | 36.62 | 36.62 | 36.49 | 5.87% | - |
| Feb 3, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | 34.47 | 13.97% | - |
| Feb 2, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.24 | -3.83% | - |
| Jan 30, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.45 | -1.22% | - |
| Jan 29, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.84 | -0.25% | - |
| Jan 28, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 31.92 | -1.54% | - |
| Jan 27, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.42 | -0.82% | - |
| Jan 26, 2026 | 32.12 | 32.80 | 32.12 | 32.80 | 32.69 | -2.03% | 162 |
| Jan 23, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.36 | 3.46% | - |
| Jan 22, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.25 | 0.34% | - |
| Jan 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.14 | -1.13% | - |
| Jan 20, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.51 | -0.70% | - |
| Jan 19, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.74 | -2.49% | - |