NSK Ltd. (FRA:NSK)
Germany · Delayed Price · Currency is EUR 5.80
-0.30 (-4.92%)
Last updated: Jul 17, 2026, 8:05 AM CET
FRA:NSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.92% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jul 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jul 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Jul 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | 1,000 |
| Jul 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jul 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Jul 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Jul 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jul 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jun 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Jun 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jun 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jun 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 9.32% | - |
| Jun 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jun 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.07% | - |
| Jun 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Jun 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jun 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 800 |
| Jun 3, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 6.45% | 800 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jun 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| May 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| May 28, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 42 |
| May 27, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 4.58% | 500 |
| May 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| May 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| May 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 100 |
| May 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| May 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| May 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| May 15, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| May 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| May 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| May 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |