Skip to main content
logo
NSI N.V. (LON:0RQN)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.73
-0.01 (-0.06%)
At close: Sep 2, 2026

LON:0RQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202616.7616.8016.7316.8216.820.48%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
Jul 17, 202616.3816.6616.1616.4416.44-1.26%4,374
Jul 16, 202617.6017.6617.4017.4016.65-0.46%5,843
Jul 15, 202617.2517.5617.0817.4816.730.69%2,410
Jul 14, 202617.6017.5617.3017.3616.61-0.69%2,647
Jul 13, 202617.7017.7017.4617.4816.73-0.11%4,201
Jul 10, 202617.5117.6617.5017.5016.750.23%2,682
Jul 9, 202617.5717.5217.4017.4616.710.81%605
Jul 8, 202617.3717.4217.3017.3216.57-0.57%136
Jul 7, 202617.3917.4417.3017.4216.670.81%2,570
Jul 6, 202617.2917.5217.2417.2816.54-0.58%2,469
Jul 3, 202617.3917.5417.3217.3816.63-0.86%488
Jul 2, 202617.2717.5317.2817.5316.771.92%817
Jul 1, 202617.4317.4217.1017.2016.46-0.81%2,243
Jun 30, 202617.4317.5017.3017.3416.590.35%19
Jun 29, 202617.2117.5017.2817.2816.54-0.46%893
Jun 26, 202617.1817.3617.2817.3616.611.05%1,872
Jun 25, 202617.2317.2617.1617.1816.440.35%86