NSK Ltd. (FRA:NSK)
Germany · Delayed Price · Currency is EUR 5.00
+0.02 (0.40%)
At close: Nov 28, 2025
NSK Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Nov 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Nov 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Nov 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Nov 24, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.65% | 200 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Nov 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Nov 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Nov 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 12, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Nov 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Nov 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Nov 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.84% | - |
| Nov 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 7.83% | - |
| Nov 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 31, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 30, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| Oct 27, 2025 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.45% | 25 |
| Oct 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Oct 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Oct 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Oct 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Oct 14, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | - |
| Oct 10, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 9, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Oct 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Oct 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 6, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Oct 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Sep 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | 0.45% | - |
| Sep 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.38 | 1.36% | - |
| Sep 24, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.32 | -1.78% | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.40 | -0.44% | - |
| Sep 22, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.42 | -0.44% | - |