Skip to main content
logo
NSI N.V. (LON:0RQN)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
17.64
+0.15 (0.86%)
At close: Nov 10, 2026

LON:0RQN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.5817.6717.5417.6417.640.86%977
Nov 9, 202617.4517.5017.4017.4917.490.46%52
Nov 6, 202617.2317.4117.2817.4117.410.29%65
Nov 5, 202617.7217.7617.3617.3617.36-1.36%1,535
Nov 4, 202617.3117.6017.3217.6017.602.33%387
Nov 3, 202617.2717.4017.2017.2017.20-1.15%20,804
Nov 2, 202617.1617.4017.1517.4017.401.64%2,279
Oct 30, 202617.1817.2417.0817.1217.12-0.35%3,352
Oct 29, 202617.1017.3017.1817.1817.18-0.12%881
Oct 28, 202617.4917.5817.2017.2017.20-1.99%15
Oct 27, 202617.3317.5517.4417.5517.550.52%119
Oct 26, 202617.5717.7017.4017.4617.46-0.57%1,733
Oct 23, 202617.2917.5617.3017.5617.561.74%1,811
Oct 22, 202616.9217.2616.9817.2617.261.17%272
Oct 21, 202616.9817.1017.0617.0617.060.35%305
Oct 20, 202616.7717.0016.8217.0017.001.43%2,058
Oct 19, 202616.6316.8416.6116.7616.760.36%497
Oct 16, 202616.4516.7016.2216.7016.701.95%3,031
Oct 15, 202616.1816.4616.0616.3816.380.49%9,105
Oct 14, 202616.3416.4616.2816.3016.30-8,238
Oct 13, 202616.2016.3016.2016.3016.301.05%13,360
Oct 12, 202616.3416.4416.1216.1316.13-0.55%1,516
Oct 9, 202616.1816.4216.2216.2216.220.12%3,364
Oct 8, 202616.2016.2015.9816.2016.200.62%2,712
Oct 7, 202616.2216.4216.1016.1016.10-1.23%246
Oct 6, 202616.3816.3816.1016.3016.300.74%4,037
Oct 5, 202616.3216.5016.1816.1816.18-1.46%3,359
Oct 2, 202617.1417.1216.4216.4216.42-1.56%6,009
Oct 1, 202617.1017.1016.5216.6816.68-1.59%951
Sep 30, 202616.6517.2416.6016.9516.952.73%9,360
Sep 29, 202616.5916.6116.5016.5016.500.24%2,517
Sep 28, 202616.5916.6816.4616.4616.46-0.60%7,535
Sep 25, 202616.5716.6016.5216.5616.560.36%493
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