Skip to main content
logo
NSI N.V. (LON:0RQN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.44
-0.21 (-1.26%)
At close: Jul 17, 2026

LON:0RQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.3816.6616.1616.4416.44-5.52%4,374
Jul 16, 202617.6017.6617.4017.4017.40-0.46%5,843
Jul 15, 202617.2517.5617.0817.4817.480.69%2,410
Jul 14, 202617.6017.5617.3017.3617.36-0.69%2,647
Jul 13, 202617.7017.7017.4617.4817.48-0.11%4,201
Jul 10, 202617.5117.6617.5017.5017.500.23%2,682
Jul 9, 202617.5717.5217.4017.4617.460.81%605
Jul 8, 202617.3717.4217.3017.3217.32-0.57%136
Jul 7, 202617.3917.4417.3017.4217.420.81%2,570
Jul 6, 202617.2917.5217.2417.2817.28-0.58%2,469
Jul 3, 202617.3917.5417.3217.3817.38-0.86%488
Jul 2, 202617.2717.5317.2817.5317.531.92%817
Jul 1, 202617.4317.4217.1017.2017.20-0.81%2,243
Jun 30, 202617.4317.5017.3017.3417.340.35%19
Jun 29, 202617.2117.5017.2817.2817.28-0.46%893
Jun 26, 202617.1817.3617.2817.3617.361.05%1,872
Jun 25, 202617.2317.2617.1617.1817.180.35%86
Jun 24, 202617.1817.3217.1217.1217.12-0.70%1,082
Jun 23, 202617.2117.3417.1217.2417.24-0.35%559
Jun 22, 202617.3717.3217.2017.3017.300.58%316
Jun 19, 202617.0617.2417.1017.2017.200.47%21,524
Jun 18, 202617.1217.1216.8817.1217.12-0.12%1,840
Jun 17, 202617.4717.3517.1417.1417.14-1.38%9,162
Jun 16, 202617.4917.5417.3617.3817.38-1.03%1,083
Jun 15, 202617.8017.7817.5017.5617.56-0.23%607
Jun 12, 202617.1217.6017.1617.6017.60-4,806
Jun 11, 202617.4917.7017.5617.6017.600.11%5,890
Jun 10, 202617.3517.6417.3817.5817.580.69%620
Jun 9, 202617.2117.4617.1417.4617.461.99%188
Jun 8, 202616.6517.1816.4817.1217.122.27%891
Jun 5, 202617.3917.1016.7416.7416.74-2.56%4,025
Jun 4, 202617.1417.2617.1417.1817.18-0.12%1,159
Jun 3, 202617.5117.4617.2017.2017.20-1.26%10
Jun 2, 202617.2117.5417.2017.4217.420.93%443
Jun 1, 202617.8017.7617.2417.2617.26-1.82%343
May 29, 202617.7817.7817.5817.5817.58-0.68%6
May 28, 202617.7017.7017.7017.7017.700.34%-
May 27, 202617.6617.6817.6017.6417.640.46%6
May 26, 202617.6817.5617.4417.5617.56-0.23%6
May 25, 202617.6617.6617.5017.6017.600.40%1,132
May 22, 202617.6417.6417.5217.5317.53-0.40%1
May 21, 202617.4317.7217.4817.6017.600.92%29
May 20, 202617.4317.4417.3417.4417.440.11%1
May 19, 202617.2317.4217.2617.4217.421.28%21
May 18, 202617.2117.2016.9017.2017.200.70%36
May 15, 202617.1017.1017.0017.0817.08-0.47%2,330
May 14, 202617.0417.1616.8017.1617.160.94%19
May 13, 202617.1017.1016.9017.0017.000.12%15
May 12, 202617.2117.1416.9816.9816.98-1.05%6
May 11, 202617.1217.1616.9017.1617.161.42%15