Skip to main content
logo
NSI N.V. (LON:0RQN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.56
+0.06 (0.36%)
At close: Sep 25, 2026

LON:0RQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202616.6016.6016.5216.5716.570.42%492
Sep 24, 202616.5316.6616.3616.5016.50-437
Sep 23, 202616.5116.5216.4016.5016.500.30%2,103
Sep 22, 202616.5116.5816.4016.4516.45-0.18%3,182
Sep 21, 202616.4916.5016.4216.4816.48-0.12%14,757
Sep 18, 202616.5316.6616.5016.5016.50-0.60%943
Sep 17, 202616.7316.7416.5616.6016.60-3,349
Sep 16, 202616.3616.6416.3616.6016.601.47%1,610
Sep 15, 202616.4916.5016.3416.3616.360.37%972
Sep 14, 202616.4916.6016.3016.3016.30-1.39%765
Sep 11, 202616.6116.6416.4416.5316.53-0.42%80
Sep 10, 202616.6316.7416.5616.6016.60-0.60%19
Sep 9, 202616.6516.7616.6816.7016.70-114
Sep 8, 202616.7116.7616.5816.7016.70-308
Sep 7, 202616.9016.9816.7016.7016.70-1.36%22
Sep 4, 202616.9416.9616.8016.9316.930.12%11,582
Sep 3, 202616.8816.9316.7716.9116.911.08%1,261
Sep 2, 202616.7716.8016.7316.7316.73-0.06%529
Sep 1, 202617.0017.0616.5616.7416.74-0.59%2,347
Aug 31, 202617.0017.0016.8416.8416.84-0.59%23,381
Aug 28, 202616.9616.9616.8016.9416.940.59%8
Aug 27, 202616.9216.9216.8216.8416.84-0.36%348
Aug 26, 202616.8016.9016.8016.9016.900.48%6,001
Aug 25, 202616.8016.8816.8216.8216.820.48%176
Aug 24, 202616.7516.8016.6816.7416.74-0.24%4,196
Aug 21, 202616.6316.9016.6516.7816.781.21%40
Aug 20, 202616.6916.7016.5816.5816.58-0.12%2,008
Aug 19, 202616.9016.9016.5916.6016.60-1.54%155
Aug 18, 202616.9616.9616.8616.8616.86-5,340
Aug 17, 202616.9816.9816.7816.8616.86-0.12%603
Aug 14, 202616.8016.9516.8016.8816.880.12%36,395
Aug 13, 202616.8416.9016.8016.8616.860.36%1,063
Aug 12, 202617.0017.0016.8016.8016.80-0.24%1,470
Aug 11, 202616.8816.9416.8016.8416.84-0.24%130
Aug 10, 202617.0017.0016.8816.8816.880.24%749
Aug 7, 202617.0017.1016.8016.8416.84-0.94%87
Aug 6, 202616.9017.0416.8817.0017.000.83%10,539
Aug 5, 202616.8616.8616.7016.8616.860.96%23
Aug 4, 202616.6916.8516.6816.7016.700.12%1,773
Aug 3, 202616.6516.7816.6016.6816.680.36%3,218
Jul 31, 202616.9016.8816.6016.6216.62-1.07%188
Jul 30, 202616.6916.9216.7016.8016.800.72%501
Jul 29, 202616.5916.7616.5416.6816.680.85%23
Jul 28, 202616.3816.5616.3016.5416.540.49%1,308
Jul 27, 202616.3816.5516.4216.4616.460.49%2,892
Jul 24, 202616.3816.4016.0816.3816.380.06%2,243
Jul 23, 202616.3216.4416.2416.3716.37-0.79%201
Jul 22, 202616.3616.6116.2816.5016.500.12%213
Jul 21, 202616.6316.7016.3716.4816.48-0.84%638
Jul 20, 202616.6116.7816.4816.6216.621.09%784