NSK Ltd. (FRA:NSK)
Germany · Delayed Price · Currency is EUR 6.60
+0.40 (6.45%)
Last updated: Jun 3, 2026, 12:07 PM CET
FRA:NSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | - | 6.45% | - |
| 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% | - |
| May 8, 2026 | 7.15 | 7.60 | 7.15 | 7.50 | 7.50 | 7.14% | 2,000 |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| May 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Apr 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Apr 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Apr 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Apr 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Apr 20, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Apr 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Apr 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Apr 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Apr 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.88% | - |
| Apr 7, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Mar 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.58% | - |
| Mar 27, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | -1.59% | - |
| Mar 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -0.79% | - |
| Mar 25, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | 2.42% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 4.20% | - |
| Mar 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -5.56% | - |