Napco Security Technologies, Inc. (FRA:NS1)
Germany · Delayed Price · Currency is EUR 34.11
+1.68 (5.18%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:NS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 5.18% | 50 |
| Oct 22, 2026 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.56% | - |
| Oct 21, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.99% | - |
| Oct 20, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13% | - |
| Oct 19, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.25% | - |
| Oct 16, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 3.29% | - |
| Oct 15, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -3.91% | - |
| Oct 14, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.06% | - |
| Oct 13, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.19% | - |
| Oct 12, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 2.89% | - |
| Oct 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.13% | - |
| Oct 8, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -3.69% | - |
| Oct 7, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.69% | - |
| Oct 6, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.09% | - |
| Oct 5, 2026 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.06% | - |
| Oct 2, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 1.97% | - |
| Oct 1, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.16% | - |
| Sep 30, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 1.80% | - |
| Sep 29, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.13% | - |
| Sep 28, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.84% | - |
| Sep 25, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.35% | - |
| Sep 24, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.32% | - |
| Sep 23, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.68% | - |
| Sep 22, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.18% | - |
| Sep 21, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.45% | - |
| 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% | - |