Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 31.15
-0.35 (-1.11%)
At close: Sep 18, 2026
FRA:NS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.11% | - |
| Sep 17, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.91% | - |
| Sep 16, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.49% | - |
| Sep 15, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.06% | - |
| Sep 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.92% | - |
| Sep 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.80% | - |
| Sep 10, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.44 | -3.38% | - |
| Sep 9, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.51 | 0.32% | - |
| Sep 8, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 31.41 | -0.13% | - |
| Sep 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.45 | -0.09% | - |
| Sep 4, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.48 | 3.84% | - |
| Sep 3, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | 1.20% | - |
| Sep 2, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.96 | -2.71% | - |
| Sep 1, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.79 | 2.45% | - |
| Aug 31, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.06 | 0.83% | - |
| Aug 28, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.81 | -1.67% | - |
| Aug 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.31 | -1.42% | - |
| Aug 26, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.75 | -4.07% | - |
| Aug 25, 2026 | 32.21 | 32.21 | 32.21 | 32.21 | 32.06 | -0.06% | - |
| Aug 24, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.08 | 0.62% | - |
| Aug 21, 2026 | 32.03 | 32.03 | 32.03 | 32.03 | 31.88 | -0.37% | - |
| Aug 20, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.00 | -0.25% | - |
| Aug 19, 2026 | 32.23 | 32.23 | 32.23 | 32.23 | 32.08 | -0.46% | - |
| Aug 18, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.23 | -1.52% | - |
| Aug 17, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.72 | 0.18% | - |
| Aug 14, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.66 | -1.85% | - |
| Aug 13, 2026 | 33.44 | 33.44 | 33.44 | 33.44 | 33.28 | -1.85% | - |
| Aug 12, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 33.91 | -0.82% | - |
| Aug 11, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.19 | -3.27% | - |
| Aug 10, 2026 | 35.51 | 35.51 | 35.51 | 35.51 | 35.34 | 0.79% | - |
| Aug 7, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.06 | 1.91% | - |
| Aug 6, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.40 | -0.12% | - |
| Aug 5, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | 34.44 | 5.26% | - |
| Aug 4, 2026 | 32.88 | 32.88 | 32.88 | 32.88 | 32.72 | 2.85% | - |
| Aug 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.82 | 1.27% | - |
| Jul 31, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.42 | -0.13% | - |
| Jul 30, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.46 | -1.95% | - |
| Jul 29, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.09 | 2.51% | - |
| Jul 28, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.30 | 0.42% | - |
| Jul 27, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.17 | 0.93% | - |
| Jul 24, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 30.88 | 0.91% | - |
| Jul 23, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.60 | -1.69% | - |
| Jul 22, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.13 | -0.76% | - |
| Jul 21, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.37 | 0.77% | - |
| Jul 20, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.13 | -0.45% | - |
| Jul 17, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.27 | 2.38% | - |
| Jul 16, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.54 | -1.73% | - |
| Jul 15, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.08 | 0.35% | - |
| Jul 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 30.97 | 0.16% | - |
| Jul 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | -0.32% | - |