NSK Ltd. (FRA:NSK)
Germany · Delayed Price · Currency is EUR 6.20
-0.05 (-0.80%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.03% | - |
| 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% | - |
| Mar 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | - | - |
| Mar 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -3.82% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.45 | 3.97% | - |
| Mar 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | 0.80% | - |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.16 | -1.57% | - |
| Mar 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.26 | -1.55% | - |
| Mar 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.35 | -2.27% | - |
| Mar 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.50 | -1.49% | - |
| Mar 10, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.60 | 6.35% | 35 |
| Mar 9, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.21 | -7.35% | - |
| Mar 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.70 | -0.73% | - |
| Mar 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | 1.48% | - |
| Mar 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.65 | -7.53% | - |
| Mar 3, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -3.31% | - |
| Mar 2, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -0.66% | - |
| Feb 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 4.11% | - |
| Feb 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Feb 25, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Feb 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 1.39% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | - |
| Feb 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | 2.13% | - |
| Feb 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.95 | -0.70% | - |
| Feb 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | -0.70% | - |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | - | - |
| Feb 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 0.70% | 150 |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | - | - |
| Feb 11, 2026 | 6.95 | 7.10 | 6.95 | 7.10 | 6.99 | 3.65% | 462 |