Skip to main content
logo
NSI N.V. (LON:0RQN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.42
+0.16 (0.93%)
At close: Jun 2, 2026

LON:0RQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202617.1417.0016.9016.9216.92-1.05%13
May 7, 202617.1617.1617.0817.1017.10-0.35%21
May 6, 202616.9017.3416.8417.1617.161.66%62
May 5, 202616.8016.9016.7216.8816.881.32%53
May 4, 202616.9817.0016.6216.6616.66-0.95%17
Apr 30, 202616.6116.9016.7416.8216.820.72%5
Apr 29, 202617.1016.9816.7016.7016.70-1.65%382
Apr 28, 202617.2117.4016.9816.9816.98-1.28%33
Apr 27, 202617.1017.2017.1017.2017.20-10
Apr 24, 202617.2117.2217.1017.2017.200.23%15
Apr 23, 202617.2117.2017.0617.1617.160.35%11
Apr 22, 202617.2917.3017.1017.1017.10-22
Apr 21, 202617.0217.2016.9417.1017.101.37%106
Apr 20, 202617.6017.8617.6017.7016.87-0.11%90,016
Apr 17, 202617.5517.7217.5017.7216.890.11%59
Apr 16, 202617.9017.9617.6617.7016.87-1.45%328
Apr 15, 202617.8018.0417.9017.9617.120.90%11
Apr 14, 202617.9417.9417.8017.8016.96-0.45%306
Apr 13, 202618.0318.1017.8817.8817.04-0.78%17
Apr 10, 202617.9018.0817.9018.0217.171.12%18,978
Apr 9, 202617.9418.0417.8017.8216.98-1.55%695
Apr 8, 202617.8018.1017.9418.1017.252.96%1,794
Apr 7, 202617.7017.8217.5817.5816.75-0.11%1,021
Apr 2, 202617.5117.6017.4817.6016.77-0.11%52
Apr 1, 202617.6017.7817.6017.6216.790.69%10
Mar 31, 202617.6017.5817.4217.5016.68-4
Mar 30, 202616.8817.5016.9017.5016.682.70%29
Mar 27, 202617.3117.3216.9817.0416.24-0.70%28
Mar 26, 202617.2917.2817.1617.1616.35-0.92%68
Mar 25, 202617.4717.6017.3017.3216.51-0.57%24
Mar 24, 202617.5717.8417.4217.4216.60-2.13%590
Mar 23, 202617.8618.2017.4017.8016.96-0.56%1,618
Mar 20, 202617.9018.1017.9017.9017.06-0.78%19