Northern Star Resources Limited (FRA:NS7)
Germany · Delayed Price · Currency is EUR 15.77
-1.46 (-8.47%)
At close: Jan 30, 2026
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 14.85 | 14.89 | 14.80 | 14.80 | 14.80 | 0.43% | 1,000 |
| Dec 4, 2025 | 14.62 | 14.74 | 14.62 | 14.74 | 14.74 | -3.47% | 173 |
| Dec 3, 2025 | 15.18 | 15.27 | 15.18 | 15.27 | 15.27 | -0.18% | 666 |
| Dec 2, 2025 | 15.23 | 15.40 | 15.23 | 15.30 | 15.30 | 0.80% | 1,173 |
| Dec 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% | - |
| Nov 28, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 15.25 | 1.42% | 1,000 |
| Nov 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.38% | - |
| Nov 26, 2025 | 14.91 | 15.10 | 14.90 | 15.10 | 15.10 | 4.57% | 3,200 |
| Nov 25, 2025 | 14.61 | 14.65 | 14.44 | 14.44 | 14.44 | -0.63% | 1,937 |
| Nov 24, 2025 | 14.29 | 14.53 | 14.29 | 14.53 | 14.53 | 3.61% | 500 |
| Nov 21, 2025 | 14.05 | 14.05 | 14.02 | 14.02 | 14.02 | -5.49% | 500 |
| Nov 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.76% | - |
| Nov 19, 2025 | 14.40 | 14.45 | 14.30 | 14.30 | 14.30 | 2.58% | 4,025 |
| Nov 18, 2025 | 13.87 | 13.94 | 13.87 | 13.94 | 13.94 | -5.81% | 1,620 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 750 |