NSI N.V. (LON:0RQN)
London · Delayed Price · Currency is GBP · Price in EUR 16.80
-0.04 (-0.24%)
At close: Aug 12, 2026
LON:0RQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -0.24% | 1,470 |
| Aug 11, 2026 | 16.88 | 16.94 | 16.80 | 16.84 | 16.84 | -0.24% | 130 |
| Aug 10, 2026 | 17.00 | 17.00 | 16.88 | 16.88 | 16.88 | 0.24% | 749 |
| Aug 7, 2026 | 17.00 | 17.10 | 16.80 | 16.84 | 16.84 | -0.94% | 87 |
| Aug 6, 2026 | 16.90 | 17.04 | 16.88 | 17.00 | 17.00 | 0.83% | 10,539 |
| Aug 5, 2026 | 16.86 | 16.86 | 16.70 | 16.86 | 16.86 | 0.96% | 23 |
| Aug 4, 2026 | 16.69 | 16.85 | 16.68 | 16.70 | 16.70 | 0.12% | 1,773 |
| Aug 3, 2026 | 16.65 | 16.78 | 16.60 | 16.68 | 16.68 | 0.36% | 3,218 |
| Jul 31, 2026 | 16.90 | 16.88 | 16.60 | 16.62 | 16.62 | -1.07% | 188 |
| Jul 30, 2026 | 16.69 | 16.92 | 16.70 | 16.80 | 16.80 | 0.72% | 501 |
| Jul 29, 2026 | 16.59 | 16.76 | 16.54 | 16.68 | 16.68 | 0.85% | 23 |
| Jul 28, 2026 | 16.38 | 16.56 | 16.30 | 16.54 | 16.54 | 0.49% | 1,308 |
| Jul 27, 2026 | 16.38 | 16.55 | 16.42 | 16.46 | 16.46 | 0.49% | 2,892 |
| Jul 24, 2026 | 16.38 | 16.40 | 16.08 | 16.38 | 16.38 | 0.06% | 2,243 |
| Jul 23, 2026 | 16.32 | 16.44 | 16.24 | 16.37 | 16.37 | -0.79% | 201 |
| Jul 22, 2026 | 16.36 | 16.61 | 16.28 | 16.50 | 16.50 | 0.12% | 213 |
| Jul 21, 2026 | 16.63 | 16.70 | 16.37 | 16.48 | 16.48 | -0.84% | 638 |
| Jul 20, 2026 | 16.61 | 16.78 | 16.48 | 16.62 | 16.62 | 1.09% | 784 |
| Jul 17, 2026 | 16.38 | 16.66 | 16.16 | 16.44 | 16.44 | -1.26% | 4,374 |
| Jul 16, 2026 | 17.60 | 17.66 | 17.40 | 17.40 | 16.65 | -0.46% | 5,843 |
| Jul 15, 2026 | 17.25 | 17.56 | 17.08 | 17.48 | 16.73 | 0.69% | 2,410 |
| Jul 14, 2026 | 17.60 | 17.56 | 17.30 | 17.36 | 16.61 | -0.69% | 2,647 |
| Jul 13, 2026 | 17.70 | 17.70 | 17.46 | 17.48 | 16.73 | -0.11% | 4,201 |
| Jul 10, 2026 | 17.51 | 17.66 | 17.50 | 17.50 | 16.75 | 0.23% | 2,682 |
| Jul 9, 2026 | 17.57 | 17.52 | 17.40 | 17.46 | 16.71 | 0.81% | 605 |
| Jul 8, 2026 | 17.37 | 17.42 | 17.30 | 17.32 | 16.57 | -0.57% | 136 |
| Jul 7, 2026 | 17.39 | 17.44 | 17.30 | 17.42 | 16.67 | 0.81% | 2,570 |
| Jul 6, 2026 | 17.29 | 17.52 | 17.24 | 17.28 | 16.54 | -0.58% | 2,469 |
| Jul 3, 2026 | 17.39 | 17.54 | 17.32 | 17.38 | 16.63 | -0.86% | 488 |
| Jul 2, 2026 | 17.27 | 17.53 | 17.28 | 17.53 | 16.77 | 1.92% | 817 |
| Jul 1, 2026 | 17.43 | 17.42 | 17.10 | 17.20 | 16.46 | -0.81% | 2,243 |
| Jun 30, 2026 | 17.43 | 17.50 | 17.30 | 17.34 | 16.59 | 0.35% | 19 |
| Jun 29, 2026 | 17.21 | 17.50 | 17.28 | 17.28 | 16.54 | -0.46% | 893 |
| Jun 26, 2026 | 17.18 | 17.36 | 17.28 | 17.36 | 16.61 | 1.05% | 1,872 |
| Jun 25, 2026 | 17.23 | 17.26 | 17.16 | 17.18 | 16.44 | 0.35% | 86 |
| Jun 24, 2026 | 17.18 | 17.32 | 17.12 | 17.12 | 16.38 | -0.70% | 1,082 |
| Jun 23, 2026 | 17.21 | 17.34 | 17.12 | 17.24 | 16.50 | -0.35% | 559 |
| Jun 22, 2026 | 17.37 | 17.32 | 17.20 | 17.30 | 16.55 | 0.58% | 316 |
| Jun 19, 2026 | 17.06 | 17.24 | 17.10 | 17.20 | 16.46 | 0.47% | 21,524 |
| Jun 18, 2026 | 17.12 | 17.12 | 16.88 | 17.12 | 16.38 | -0.12% | 1,840 |
| Jun 17, 2026 | 17.47 | 17.35 | 17.14 | 17.14 | 16.40 | -1.38% | 9,162 |
| Jun 16, 2026 | 17.49 | 17.54 | 17.36 | 17.38 | 16.63 | -1.03% | 1,083 |
| Jun 15, 2026 | 17.80 | 17.78 | 17.50 | 17.56 | 16.80 | -0.23% | 607 |
| Jun 12, 2026 | 17.12 | 17.60 | 17.16 | 17.60 | 16.84 | - | 4,806 |
| Jun 11, 2026 | 17.49 | 17.70 | 17.56 | 17.60 | 16.84 | 0.11% | 5,890 |
| Jun 10, 2026 | 17.35 | 17.64 | 17.38 | 17.58 | 16.82 | 0.69% | 620 |
| Jun 9, 2026 | 17.21 | 17.46 | 17.14 | 17.46 | 16.71 | 1.99% | 188 |
| Jun 8, 2026 | 16.65 | 17.18 | 16.48 | 17.12 | 16.38 | 2.27% | 891 |
| Jun 5, 2026 | 17.39 | 17.10 | 16.74 | 16.74 | 16.02 | -2.56% | 4,025 |
| Jun 4, 2026 | 17.14 | 17.26 | 17.14 | 17.18 | 16.44 | -0.12% | 1,159 |