Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 34.98
+0.13 (0.37%)
At close: Nov 28, 2025
FRA:NS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.37% | - |
| Nov 27, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | - |
| Nov 26, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 4.48% | - |
| Nov 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.54% | - |
| Nov 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 2.36% | - |
| Nov 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -5.63% | - |
| Nov 20, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 3.16% | - |
| Nov 19, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.15% | - |
| Nov 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.10% | - |
| Nov 17, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.17% | - |
| Nov 14, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -4.80% | - |
| Nov 13, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.78% | - |
| Nov 12, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.46% | - |
| Nov 11, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.55% | - |
| Nov 10, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.73% | - |
| Nov 7, 2025 | 36.88 | 36.88 | 35.84 | 35.84 | 35.84 | -5.96% | 500 |
| Nov 6, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 7.20% | - |
| Nov 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 2.48% | - |
| Nov 4, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.76% | - |
| Nov 3, 2025 | 37.90 | 37.90 | 34.43 | 34.43 | 34.43 | -9.70% | 120 |
| Oct 31, 2025 | 37.90 | 38.13 | 37.90 | 38.13 | 38.13 | 1.76% | 50 |
| Oct 30, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.06% | - |
| Oct 29, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.42% | - |
| Oct 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.05% | - |
| Oct 27, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | 1.22% | 40 |
| Oct 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.35% | - |
| Oct 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.46% | - |
| Oct 22, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.13% | - |
| Oct 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.70% | - |
| Oct 20, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 2.21% | - |
| Oct 17, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -2.11% | - |
| Oct 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.41% | - |
| Oct 15, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2.11% | - |
| Oct 14, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.80% | - |
| Oct 13, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.16% | - |
| Oct 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.71% | - |
| Oct 9, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.88% | - |
| Oct 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.24% | - |
| Oct 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.63% | - |
| Oct 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% | - |
| Oct 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.25% | - |
| Oct 2, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.50% | - |
| Oct 1, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.11% | - |
| Sep 30, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.91% | - |
| Sep 29, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.03% | - |
| Sep 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.22% | - |
| Sep 25, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.10% | - |
| Sep 24, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.83% | - |
| Sep 23, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.68% | - |
| Sep 22, 2025 | 35.93 | 36.59 | 35.93 | 36.59 | 36.59 | 3.51% | 33 |