NSI N.V. (LON:0RQN)
London · Delayed Price · Currency is GBP · Price in EUR 19.22
+0.06 (0.31%)
At close: Feb 11, 2026
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.07 | 19.22 | 19.08 | 19.22 | 19.22 | 0.31% | 13 |
| Feb 10, 2026 | 18.99 | 19.16 | 19.16 | 19.16 | 19.16 | 0.10% | 102 |
| Feb 9, 2026 | 18.99 | 19.14 | 18.90 | 19.14 | 19.14 | 1.27% | 23 |
| Feb 6, 2026 | 18.64 | 18.90 | 18.60 | 18.90 | 18.90 | 1.83% | 20 |
| Feb 5, 2026 | 18.68 | 18.62 | 18.44 | 18.56 | 18.56 | -0.75% | 560 |
| Feb 4, 2026 | 18.54 | 18.70 | 18.34 | 18.70 | 18.70 | 1.63% | 29 |
| Feb 3, 2026 | 18.35 | 18.50 | 18.30 | 18.40 | 18.40 | -0.11% | 35 |
| Feb 2, 2026 | 18.66 | 18.60 | 18.32 | 18.42 | 18.42 | -0.65% | 1,730 |
| Jan 30, 2026 | 18.80 | 18.80 | 18.52 | 18.54 | 18.54 | -1.28% | 11 |
| Jan 29, 2026 | 18.93 | 19.06 | 18.74 | 18.78 | 18.78 | -0.11% | 28 |
| Jan 28, 2026 | 19.03 | 19.00 | 18.66 | 18.80 | 18.80 | -1.36% | 30 |
| Jan 27, 2026 | 19.15 | 19.06 | 18.98 | 19.06 | 19.06 | 0.11% | 6 |
| Jan 26, 2026 | 19.44 | 19.18 | 19.02 | 19.04 | 19.04 | -0.52% | 3 |
| Jan 23, 2026 | 19.58 | 19.38 | 19.14 | 19.14 | 19.14 | -1.44% | 8 |
| Jan 22, 2026 | 19.15 | 19.42 | 19.28 | 19.42 | 19.42 | 0.83% | 27 |
| Jan 21, 2026 | 19.17 | 19.26 | 19.10 | 19.26 | 19.26 | 0.52% | 21 |
| Jan 20, 2026 | 19.44 | 19.44 | 19.06 | 19.16 | 19.16 | -1.03% | 201 |
| Jan 19, 2026 | 19.68 | 19.72 | 19.36 | 19.36 | 19.36 | -1.53% | 27 |
| Jan 16, 2026 | 19.72 | 19.81 | 19.56 | 19.66 | 19.66 | -1.95% | 176 |
| Jan 15, 2026 | 19.88 | 20.05 | 19.90 | 20.05 | 20.05 | 1.26% | 11 |
| Jan 14, 2026 | 20.00 | 19.90 | 19.80 | 19.80 | 19.80 | -1.00% | 91 |
| Jan 13, 2026 | 20.12 | 20.00 | 19.94 | 20.00 | 20.00 | -0.74% | 8 |
| Jan 12, 2026 | 20.00 | 20.15 | 19.88 | 20.15 | 20.15 | 1.46% | 28 |
| Jan 9, 2026 | 19.68 | 19.88 | 19.70 | 19.86 | 19.86 | 0.20% | 22 |
| Jan 8, 2026 | 20.00 | 19.82 | 19.46 | 19.82 | 19.82 | 0.10% | 386 |
| Jan 7, 2026 | 19.71 | 19.90 | 19.72 | 19.80 | 19.80 | 0.61% | 12 |
| Jan 6, 2026 | 19.77 | 19.74 | 19.50 | 19.68 | 19.68 | 0.10% | 25 |
| Jan 5, 2026 | 19.61 | 19.68 | 19.46 | 19.66 | 19.66 | 1.87% | 45 |
| Jan 2, 2026 | 19.58 | 19.44 | 19.30 | 19.30 | 19.30 | - | 306 |
| Dec 31, 2025 | 19.32 | 19.48 | 19.26 | 19.30 | 19.30 | -0.31% | 6 |
| Dec 30, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - | 3 |
| Dec 29, 2025 | 19.11 | 19.36 | 19.24 | 19.36 | 19.36 | 0.83% | 2 |
| Dec 24, 2025 | 19.30 | 19.20 | 19.20 | 19.20 | 19.20 | -0.31% | 1,267 |
| Dec 23, 2025 | 19.30 | 19.26 | 19.26 | 19.26 | 19.26 | -0.31% | - |
| Dec 22, 2025 | 19.28 | 19.32 | 19.32 | 19.32 | 19.32 | -0.10% | 24 |
| Dec 19, 2025 | 19.24 | 19.44 | 19.20 | 19.34 | 19.34 | 0.21% | 15 |
| Dec 18, 2025 | 19.11 | 19.30 | 19.20 | 19.30 | 19.30 | 0.84% | 10 |
| Dec 17, 2025 | 18.93 | 19.14 | 19.00 | 19.14 | 19.14 | 0.53% | 11 |
| Dec 16, 2025 | 19.11 | 19.20 | 19.04 | 19.04 | 19.04 | -0.94% | 12 |
| Dec 15, 2025 | 19.48 | 19.38 | 19.22 | 19.22 | 19.22 | -0.62% | 4 |
| Dec 12, 2025 | 19.40 | 19.44 | 19.30 | 19.34 | 19.34 | -0.51% | 13 |
| Dec 11, 2025 | 19.53 | 19.54 | 19.42 | 19.44 | 19.44 | -0.82% | 1,270 |
| Dec 10, 2025 | 19.72 | 19.74 | 19.60 | 19.60 | 19.60 | -0.31% | 13 |
| Dec 9, 2025 | 19.53 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% | 1 |
| Dec 8, 2025 | 19.88 | 20.00 | 19.58 | 19.64 | 19.64 | -1.80% | 50 |
| Dec 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 5 |
| Dec 4, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.40% | 5 |
| Dec 3, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | - |
| Dec 2, 2025 | 20.00 | 20.00 | 19.90 | 20.00 | 20.00 | 0.10% | 13 |
| Dec 1, 2025 | 20.30 | 20.10 | 19.98 | 19.98 | 19.98 | -1.09% | 10 |