NSK Ltd. (FRA:NSK)
Germany · Delayed Price · Currency is EUR 5.55
-0.05 (-0.89%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 750 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Oct 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Oct 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Oct 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Oct 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Oct 7, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 6, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Oct 2, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 3.28% | 750 |
| Oct 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 4.24% | - |
| Sep 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.36% | - |
| Sep 28, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.11 | 1.64% | 112 |
| Sep 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 0.83% | - |
| Sep 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -1.63% | - |
| Sep 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 3.36% | - |
| Sep 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - | - |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | -2.46% | - |
| Sep 17, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.01 | 3.39% | 120 |
| Sep 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | 0.85% | - |
| Sep 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Sep 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | 100 |
| Sep 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | - | - |
| Sep 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -0.85% | - |
| Sep 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -0.84% | - |
| Sep 8, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.86 | -3.25% | 1,050 |
| Sep 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.06 | 1.65% | - |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.96 | -0.82% | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 3.39% | - |
| Sep 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -3.28% | - |
| Sep 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 2.52% | - |
| Aug 31, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 1.71% | - |
| Aug 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.76 | -0.85% | - |
| Aug 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -0.84% | - |
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 0.85% | - |
| Aug 25, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -0.84% | - |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | - | - |
| Aug 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.86 | 0.85% | - |
| Aug 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.81 | -5.60% | - |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.15 | -1.57% | - |
| Aug 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.25 | - | - |