Northern Star Resources Limited (FRA:NS7)
Germany · Delayed Price · Currency is EUR 16.95
-0.09 (-0.52%)
At close: Feb 20, 2026
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.52% | - |
| Feb 19, 2026 | 16.91 | 17.05 | 16.91 | 17.04 | 17.04 | 1.24% | 169 |
| Feb 18, 2026 | 16.61 | 16.83 | 16.61 | 16.83 | 16.83 | 1.17% | 325 |
| Feb 17, 2026 | 16.71 | 16.71 | 16.63 | 16.63 | 16.63 | -3.28% | 1,514 |
| Feb 16, 2026 | 17.06 | 17.20 | 17.06 | 17.20 | 17.20 | 1.20% | 900 |
| Feb 13, 2026 | 16.82 | 16.99 | 16.82 | 16.99 | 16.99 | -2.65% | 1,000 |
| Feb 12, 2026 | 17.47 | 17.47 | 17.46 | 17.46 | 17.46 | 0.61% | 200 |
| Feb 11, 2026 | 16.76 | 17.45 | 16.76 | 17.35 | 17.35 | 3.32% | 3,508 |
| Feb 10, 2026 | 16.63 | 16.79 | 16.63 | 16.79 | 16.79 | 2.72% | 3,100 |
| Feb 9, 2026 | 16.38 | 16.38 | 16.35 | 16.35 | 16.35 | 4.18% | 3,000 |
| Feb 6, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.23% | - |
| Feb 5, 2026 | 16.24 | 16.24 | 15.89 | 15.89 | 15.89 | -5.43% | 825 |
| Feb 4, 2026 | 16.86 | 16.96 | 16.80 | 16.80 | 16.80 | 4.02% | 1,600 |
| Feb 3, 2026 | 15.94 | 16.16 | 15.94 | 16.15 | 16.15 | 3.05% | 1,150 |
| Feb 2, 2026 | 15.42 | 15.67 | 15.42 | 15.67 | 15.67 | -0.63% | 27 |
| Jan 30, 2026 | 16.90 | 16.94 | 15.77 | 15.77 | 15.77 | -8.47% | 4,710 |
| Jan 29, 2026 | 17.30 | 17.30 | 17.23 | 17.23 | 17.23 | 2.49% | 630 |
| Jan 28, 2026 | 16.68 | 16.88 | 16.68 | 16.81 | 16.81 | 5.11% | 5,740 |
| Jan 27, 2026 | 16.11 | 16.11 | 16.00 | 16.00 | 16.00 | -1.55% | 2,000 |
| Jan 26, 2026 | 16.18 | 16.52 | 16.18 | 16.25 | 16.25 | 0.92% | 8,076 |
| Jan 23, 2026 | 16.15 | 16.15 | 16.10 | 16.10 | 16.10 | 4.68% | 1,000 |
| Jan 22, 2026 | 15.30 | 15.38 | 15.25 | 15.38 | 15.38 | -6.31% | 4,189 |
| Jan 21, 2026 | 16.40 | 16.60 | 16.37 | 16.42 | 16.42 | 1.79% | 1,230 |
| Jan 20, 2026 | 16.06 | 16.14 | 16.04 | 16.13 | 16.13 | 0.99% | 1,800 |
| Jan 19, 2026 | 15.99 | 15.99 | 15.97 | 15.97 | 15.97 | 2.71% | 2,130 |
| Jan 16, 2026 | 15.45 | 15.57 | 15.45 | 15.55 | 15.55 | 0.19% | 1,200 |
| Jan 15, 2026 | 15.42 | 15.52 | 15.40 | 15.52 | 15.52 | 1.76% | 1,225 |
| Jan 14, 2026 | 15.22 | 15.27 | 15.22 | 15.25 | 15.25 | 0.79% | 3,388 |
| Jan 13, 2026 | 15.10 | 15.18 | 15.10 | 15.13 | 15.13 | 2.15% | 1,830 |
| Jan 12, 2026 | 14.68 | 14.82 | 14.65 | 14.81 | 14.81 | 4.59% | 4,250 |
| Jan 9, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.77% | - |
| Jan 8, 2026 | 14.06 | 14.06 | 13.92 | 13.92 | 13.92 | -4.49% | 1,465 |
| Jan 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.14% | 2,350 |
| Jan 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.66% | - |
| Jan 5, 2026 | 14.16 | 14.31 | 14.16 | 14.31 | 14.31 | 2.59% | 630 |
| Jan 2, 2026 | 13.80 | 13.99 | 13.80 | 13.95 | 13.95 | -7.00% | 10,370 |
| Dec 30, 2025 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 2.87% | 50 |
| Dec 29, 2025 | 15.34 | 15.34 | 14.46 | 14.58 | 14.58 | -3.06% | 6,855 |
| Dec 23, 2025 | 15.16 | 15.16 | 15.04 | 15.04 | 15.04 | -1.26% | 350 |
| Dec 22, 2025 | 15.12 | 15.23 | 15.00 | 15.23 | 15.23 | 2.59% | 4,913 |
| Dec 19, 2025 | 14.55 | 14.85 | 14.55 | 14.85 | 14.85 | -0.52% | 4,500 |
| Dec 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.09% | - |
| Dec 17, 2025 | 15.19 | 15.19 | 15.09 | 15.09 | 15.09 | 1.34% | 200 |
| Dec 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.25% | 400 |
| Dec 15, 2025 | 15.03 | 15.08 | 15.03 | 15.08 | 15.08 | -2.42% | 300 |
| Dec 12, 2025 | 15.42 | 15.45 | 15.37 | 15.45 | 15.45 | 2.75% | 1,934 |
| Dec 11, 2025 | 14.95 | 15.04 | 14.95 | 15.04 | 15.04 | -0.41% | 1,307 |
| Dec 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.65% | - |
| Dec 9, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.35% | - |
| Dec 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.22% | - |