Northern Star Resources Limited (FRA:NS7)
Germany · Delayed Price · Currency is EUR 14.70
-0.13 (-0.90%)
Last updated: Aug 26, 2026, 4:50 PM CET
FRA:NS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | - | -0.78% | - |
| Aug 25, 2026 | 14.96 | 14.96 | 14.83 | 14.83 | 14.83 | 0.90% | 600 |
| Aug 24, 2026 | 14.80 | 14.85 | 14.70 | 14.70 | 14.70 | -0.27% | 1,130 |
| Aug 21, 2026 | 14.51 | 14.74 | 14.51 | 14.74 | 14.74 | 0.95% | 1,771 |
| Aug 20, 2026 | 14.47 | 14.60 | 14.32 | 14.60 | 14.60 | -0.84% | 2,298 |
| Aug 19, 2026 | 13.62 | 14.73 | 13.62 | 14.73 | 14.73 | 7.96% | 1,806 |
| Aug 18, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -3.12% | - |
| Aug 17, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 2.80% | - |
| Aug 14, 2026 | 13.58 | 13.71 | 13.58 | 13.70 | 13.70 | -2.24% | 420 |
| Aug 13, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.34% | - |
| Aug 12, 2026 | 14.03 | 14.20 | 14.03 | 14.20 | 14.20 | 2.28% | 1,100 |
| Aug 11, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.94% | - |
| Aug 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.13% | - |
| Aug 7, 2026 | 13.68 | 14.05 | 13.68 | 14.00 | 14.00 | 5.47% | 2,442 |
| Aug 6, 2026 | 13.43 | 13.50 | 13.27 | 13.27 | 13.27 | 2.06% | 8,655 |
| Aug 5, 2026 | 13.04 | 13.05 | 13.00 | 13.00 | 13.00 | 2.47% | 330 |
| Aug 4, 2026 | 12.37 | 12.69 | 12.37 | 12.69 | 12.69 | 5.36% | 850 |
| Aug 3, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.12% | - |
| Jul 31, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.67% | 1,502 |
| Jul 30, 2026 | 12.07 | 12.26 | 12.07 | 12.26 | 12.26 | -2.20% | 1,502 |
| Jul 29, 2026 | 12.51 | 12.66 | 12.51 | 12.54 | 12.54 | 1.39% | 1,392 |
| Jul 28, 2026 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | -0.45% | 2,302 |
| Jul 27, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.62% | - |
| Jul 24, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -4.08% | - |
| Jul 23, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.20% | - |
| Jul 22, 2026 | 12.46 | 12.47 | 12.46 | 12.47 | 12.47 | 3.04% | 1,400 |
| Jul 21, 2026 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 2.54% | 400 |
| Jul 20, 2026 | 11.58 | 11.80 | 11.58 | 11.80 | 11.80 | -0.14% | 550 |
| Jul 17, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -2.70% | 71 |
| Jul 16, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.44% | - |
| Jul 15, 2026 | 12.19 | 12.32 | 12.19 | 12.32 | 12.32 | 0.20% | 800 |
| Jul 14, 2026 | 12.01 | 12.30 | 12.01 | 12.30 | 12.30 | 1.49% | 577 |
| Jul 13, 2026 | 12.07 | 12.12 | 12.07 | 12.12 | 12.12 | -1.96% | 1,500 |
| Jul 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.90% | - |
| Jul 9, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.32% | - |
| Jul 8, 2026 | 12.28 | 12.39 | 11.98 | 11.98 | 11.98 | -4.73% | 4,630 |
| Jul 7, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -3.93% | - |
| Jul 6, 2026 | 13.06 | 13.15 | 13.06 | 13.08 | 13.08 | -1.24% | 800 |
| Jul 3, 2026 | 13.19 | 13.25 | 13.19 | 13.25 | 13.25 | 9.27% | 200 |
| Jul 2, 2026 | 11.82 | 12.12 | 11.82 | 12.12 | 12.12 | 6.15% | 1,500 |
| Jul 1, 2026 | 11.34 | 11.42 | 11.34 | 11.42 | 11.42 | -3.01% | 400 |
| Jun 30, 2026 | 11.56 | 11.78 | 11.55 | 11.78 | 11.78 | -3.76% | 1,032 |
| Jun 29, 2026 | 12.12 | 12.24 | 12.12 | 12.24 | 12.24 | -3.67% | 2 |
| Jun 26, 2026 | 12.39 | 12.70 | 12.39 | 12.70 | 12.70 | 4.66% | 10,086 |
| Jun 25, 2026 | 12.17 | 12.17 | 12.14 | 12.14 | 12.14 | -1.43% | 400 |
| Jun 24, 2026 | 12.47 | 12.47 | 12.31 | 12.31 | 12.31 | -1.41% | 200 |
| Jun 23, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -2.53% | 16 |
| Jun 22, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.38% | 119 |
| Jun 19, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.12% | - |
| Jun 18, 2026 | 13.03 | 13.03 | 12.91 | 12.91 | 12.91 | -2.87% | 3,500 |