Northern Star Resources Limited (FRA:NS7)
Germany · Delayed Price · Currency is EUR 11.35
+0.35 (3.22%)
At close: Mar 27, 2026
FRA:NS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.02 | 11.35 | 11.02 | 11.35 | 11.35 | 3.22% | 182 |
| Mar 26, 2026 | 11.39 | 11.39 | 11.00 | 11.00 | 11.00 | -4.43% | 5,275 |
| Mar 25, 2026 | 11.27 | 11.65 | 11.27 | 11.51 | 11.51 | 7.15% | 3,680 |
| Mar 24, 2026 | 10.60 | 10.84 | 10.58 | 10.74 | 10.74 | -2.79% | 3,301 |
| Mar 23, 2026 | 10.53 | 11.50 | 10.25 | 11.05 | 11.05 | -0.83% | 3,044 |
| Mar 20, 2026 | 11.34 | 11.67 | 11.14 | 11.14 | 11.14 | -1.50% | 3,972 |
| Mar 19, 2026 | 11.69 | 11.69 | 11.27 | 11.31 | 11.31 | -11.39% | 2,460 |
| Mar 18, 2026 | 12.91 | 13.00 | 12.65 | 12.77 | 12.77 | -0.17% | 4,290 |
| Mar 17, 2026 | 12.69 | 12.80 | 12.69 | 12.79 | 12.79 | 0.06% | 1,132 |
| Mar 16, 2026 | 12.59 | 12.88 | 12.59 | 12.78 | 12.78 | -6.22% | 2,157 |
| Mar 13, 2026 | 13.30 | 13.81 | 13.30 | 13.63 | 13.63 | -16.57% | 300 |
| Mar 12, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.12% | - |
| Mar 11, 2026 | 16.39 | 16.54 | 16.35 | 16.35 | 16.35 | 2.02% | 675 |
| Mar 10, 2026 | 15.64 | 16.03 | 15.63 | 16.03 | 16.03 | 5.34% | 1,350 |
| Mar 9, 2026 | 15.18 | 15.22 | 15.15 | 15.22 | 15.22 | -6.49% | 1,850 |
| Mar 6, 2026 | 16.30 | 16.30 | 16.27 | 16.27 | 16.27 | -8.29% | 281 |
| Mar 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.32% | 50 |
| Mar 4, 2026 | 17.95 | 18.17 | 17.95 | 18.17 | 18.17 | 2.35% | 100 |
| Mar 3, 2026 | 18.57 | 18.57 | 17.75 | 17.75 | 17.60 | -6.69% | 3,163 |
| Mar 2, 2026 | 18.98 | 19.29 | 18.98 | 19.02 | 18.86 | 4.72% | 2,631 |
| Feb 27, 2026 | 18.25 | 18.25 | 18.16 | 18.16 | 18.01 | 0.98% | 285 |
| Feb 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.84 | -2.36% | 162 |
| Feb 25, 2026 | 18.34 | 18.43 | 18.34 | 18.42 | 18.27 | 3.23% | 409 |
| Feb 24, 2026 | 17.76 | 17.99 | 17.76 | 17.85 | 17.70 | 0.26% | 6,200 |
| Feb 23, 2026 | 17.51 | 17.80 | 17.51 | 17.80 | 17.65 | 5.03% | 1,800 |
| Feb 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.80 | -0.52% | - |
| Feb 19, 2026 | 16.91 | 17.05 | 16.91 | 17.04 | 16.89 | 1.24% | 169 |
| Feb 18, 2026 | 16.61 | 16.83 | 16.61 | 16.83 | 16.69 | 1.17% | 325 |
| Feb 17, 2026 | 16.71 | 16.71 | 16.63 | 16.63 | 16.49 | -3.28% | 1,514 |
| Feb 16, 2026 | 17.06 | 17.20 | 17.06 | 17.20 | 17.05 | 1.20% | 900 |
| Feb 13, 2026 | 16.82 | 16.99 | 16.82 | 16.99 | 16.85 | -2.65% | 1,000 |
| Feb 12, 2026 | 17.47 | 17.47 | 17.46 | 17.46 | 17.31 | 0.61% | 200 |
| Feb 11, 2026 | 16.76 | 17.45 | 16.76 | 17.35 | 17.20 | 3.32% | 3,508 |
| Feb 10, 2026 | 16.63 | 16.79 | 16.63 | 16.79 | 16.65 | 2.72% | 3,100 |
| Feb 9, 2026 | 16.38 | 16.38 | 16.35 | 16.35 | 16.21 | 4.18% | 3,000 |
| Feb 6, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.56 | -1.23% | - |
| Feb 5, 2026 | 16.24 | 16.24 | 15.89 | 15.89 | 15.75 | -5.43% | 825 |
| Feb 4, 2026 | 16.86 | 16.96 | 16.80 | 16.80 | 16.66 | 4.02% | 1,600 |
| Feb 3, 2026 | 15.94 | 16.16 | 15.94 | 16.15 | 16.01 | 3.05% | 1,150 |
| Feb 2, 2026 | 15.42 | 15.67 | 15.42 | 15.67 | 15.54 | -0.63% | 27 |
| Jan 30, 2026 | 16.90 | 16.94 | 15.77 | 15.77 | 15.64 | -8.47% | 4,710 |
| Jan 29, 2026 | 17.30 | 17.30 | 17.23 | 17.23 | 17.09 | 2.49% | 630 |
| Jan 28, 2026 | 16.68 | 16.88 | 16.68 | 16.81 | 16.67 | 5.11% | 5,740 |
| Jan 27, 2026 | 16.11 | 16.11 | 16.00 | 16.00 | 15.86 | -1.55% | 2,000 |
| Jan 26, 2026 | 16.18 | 16.52 | 16.18 | 16.25 | 16.11 | 0.92% | 8,076 |
| Jan 23, 2026 | 16.15 | 16.15 | 16.10 | 16.10 | 15.96 | 4.68% | 1,000 |
| Jan 22, 2026 | 15.30 | 15.38 | 15.25 | 15.38 | 15.25 | -6.31% | 4,189 |
| Jan 21, 2026 | 16.40 | 16.60 | 16.37 | 16.42 | 16.28 | 1.79% | 1,230 |
| Jan 20, 2026 | 16.06 | 16.14 | 16.04 | 16.13 | 15.99 | 0.99% | 1,800 |
| Jan 19, 2026 | 15.99 | 15.99 | 15.97 | 15.97 | 15.83 | 2.71% | 2,130 |