Northern Star Resources Limited (FRA:NS7)
Germany · Delayed Price · Currency is EUR 13.61
-0.24 (-1.70%)
Last updated: Apr 23, 2026, 8:13 PM CET
FRA:NS7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | - | -0.40% | - |
| Apr 22, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -2.89% | 100 |
| Apr 21, 2026 | 14.40 | 14.40 | 14.26 | 14.26 | 14.26 | -0.64% | 2,500 |
| Apr 20, 2026 | 14.33 | 14.35 | 14.33 | 14.35 | 14.35 | -2.62% | 200 |
| Apr 17, 2026 | 14.37 | 14.74 | 14.37 | 14.74 | 14.74 | 0.35% | 13 |
| Apr 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.85% | 150 |
| Apr 15, 2026 | 14.87 | 14.87 | 14.81 | 14.81 | 14.81 | 2.62% | 13 |
| Apr 14, 2026 | 14.36 | 14.43 | 14.36 | 14.43 | 14.43 | 0.40% | 500 |
| Apr 13, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.95% | 200 |
| Apr 10, 2026 | 14.72 | 14.72 | 14.66 | 14.66 | 14.66 | -0.12% | 400 |
| Apr 9, 2026 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | 0.89% | 6 |
| Apr 8, 2026 | 14.58 | 14.60 | 14.55 | 14.55 | 14.55 | 9.23% | 3,476 |
| Apr 7, 2026 | 13.36 | 13.52 | 13.32 | 13.32 | 13.32 | 3.26% | 750 |
| Apr 2, 2026 | 13.14 | 13.15 | 12.90 | 12.90 | 12.90 | -3.39% | 1,350 |
| Apr 1, 2026 | 13.26 | 13.35 | 13.26 | 13.35 | 13.35 | 4.51% | 1,000 |
| Mar 31, 2026 | 12.03 | 12.95 | 12.03 | 12.78 | 12.78 | 7.31% | 7,467 |
| Mar 30, 2026 | 11.70 | 11.91 | 11.70 | 11.91 | 11.91 | 4.86% | 700 |
| 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 |