NSI N.V. (FRA:N4RN)
Germany
· Delayed Price · Currency is EUR 19.90
+0.10 (0.51%)
At close: Dec 4, 2025
NSI N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.86 | 19.86 | 19.82 | 19.86 | 19.86 | -0.20% | - |
| Dec 4, 2025 | 20.05 | 20.05 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -0.30% | - |
| Dec 2, 2025 | 19.80 | 19.86 | 19.68 | 19.86 | 19.86 | 0.61% | - |
| Dec 1, 2025 | 20.00 | 20.00 | 19.74 | 19.74 | 19.74 | -1.00% | - |
| Nov 28, 2025 | 20.05 | 20.05 | 19.94 | 19.94 | 19.94 | -0.20% | - |
| Nov 27, 2025 | 19.98 | 19.98 | 19.90 | 19.98 | 19.98 | - | - |
| Nov 26, 2025 | 19.58 | 19.98 | 19.58 | 19.98 | 19.98 | 1.73% | - |
| Nov 25, 2025 | 20.00 | 20.00 | 19.64 | 19.64 | 19.64 | -1.80% | - |
| Nov 24, 2025 | 20.10 | 20.10 | 19.98 | 20.00 | 20.00 | 0.10% | - |
| Nov 21, 2025 | 19.68 | 20.00 | 19.68 | 19.98 | 19.98 | -0.10% | - |
| Nov 20, 2025 | 20.15 | 20.15 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 19, 2025 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -0.25% | - |
| Nov 18, 2025 | 19.94 | 20.05 | 19.94 | 20.05 | 20.05 | -0.25% | - |
| Nov 17, 2025 | 20.10 | 20.15 | 20.10 | 20.10 | 20.10 | 0.25% | - |
| Nov 14, 2025 | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | -0.99% | - |
| Nov 13, 2025 | 20.25 | 20.30 | 20.25 | 20.25 | 20.25 | - | - |
| Nov 12, 2025 | 20.40 | 20.40 | 20.25 | 20.25 | 20.25 | -0.25% | - |
| Nov 11, 2025 | 20.35 | 20.35 | 20.20 | 20.30 | 20.30 | 0.25% | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.20 | 20.25 | 20.25 | -0.25% | - |
| Nov 7, 2025 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | - | - |
| Nov 6, 2025 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.25% | - |
| Nov 5, 2025 | 20.05 | 20.25 | 20.05 | 20.25 | 20.25 | 0.25% | - |
| Nov 4, 2025 | 20.05 | 20.20 | 20.05 | 20.20 | 20.20 | -0.25% | - |
| Nov 3, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Oct 31, 2025 | 20.35 | 20.35 | 20.30 | 20.35 | 20.35 | 0.25% | - |
| Oct 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.25% | - |
| Oct 29, 2025 | 20.25 | 20.35 | 20.25 | 20.25 | 20.25 | - | - |
| Oct 28, 2025 | 20.30 | 20.30 | 20.25 | 20.25 | 20.25 | -0.49% | - |
| Oct 27, 2025 | 20.45 | 20.45 | 20.35 | 20.35 | 20.35 | - | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.25 | 20.35 | 20.35 | - | - |
| Oct 23, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% | - |
| Oct 22, 2025 | 20.35 | 20.35 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.30 | 20.40 | 20.40 | 0.49% | - |
| Oct 20, 2025 | 20.55 | 20.55 | 20.30 | 20.30 | 20.30 | - | - |
| Oct 17, 2025 | 20.05 | 20.35 | 20.05 | 20.30 | 20.30 | -0.25% | - |
| Oct 16, 2025 | 20.50 | 20.50 | 20.35 | 20.35 | 20.35 | -0.49% | - |
| Oct 15, 2025 | 21.40 | 21.40 | 20.45 | 20.45 | 20.45 | -1.21% | - |
| Oct 14, 2025 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | - | - |
| Oct 13, 2025 | 20.70 | 20.70 | 20.50 | 20.70 | 20.70 | 0.24% | - |
| Oct 10, 2025 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.49% | - |
| Oct 9, 2025 | 20.55 | 20.60 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Oct 8, 2025 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | -1.45% | - |
| Oct 7, 2025 | 20.85 | 20.85 | 20.70 | 20.75 | 20.75 | -0.24% | - |
| Oct 6, 2025 | 21.05 | 21.05 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 3, 2025 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.71% | - |
| Oct 2, 2025 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | 0.24% | - |
| Oct 1, 2025 | 21.00 | 21.10 | 20.90 | 21.10 | 21.10 | 0.24% | - |
| Sep 30, 2025 | 20.75 | 21.05 | 20.60 | 21.05 | 21.05 | 1.94% | - |
| Sep 29, 2025 | 20.65 | 20.65 | 20.55 | 20.65 | 20.65 | 0.49% | - |
| Sep 26, 2025 | 20.55 | 20.55 | 20.50 | 20.55 | 20.55 | - | - |
| Sep 25, 2025 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Sep 24, 2025 | 20.75 | 20.80 | 20.70 | 20.80 | 20.80 | - | - |
| Sep 23, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.24% | - |
| Sep 22, 2025 | 20.30 | 20.85 | 20.30 | 20.85 | 20.85 | 1.21% | - |
| Sep 19, 2025 | 20.65 | 20.70 | 20.60 | 20.60 | 20.60 | -0.24% | - |
| Sep 18, 2025 | 21.05 | 21.05 | 20.65 | 20.65 | 20.65 | -1.20% | - |
| Sep 17, 2025 | 20.85 | 20.90 | 20.75 | 20.90 | 20.90 | 0.48% | - |
| Sep 16, 2025 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -1.42% | - |
| Sep 15, 2025 | 21.20 | 21.25 | 21.10 | 21.10 | 21.10 | -0.24% | - |
| Sep 12, 2025 | 21.20 | 21.20 | 21.15 | 21.15 | 21.15 | 0.48% | - |
| Sep 11, 2025 | 21.15 | 21.20 | 21.05 | 21.05 | 21.05 | - | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Sep 9, 2025 | 21.25 | 21.25 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Sep 8, 2025 | 21.15 | 21.20 | 21.00 | 21.20 | 21.20 | 0.24% | - |
| Sep 5, 2025 | 21.05 | 21.15 | 21.05 | 21.15 | 21.15 | 0.24% | - |
| Sep 4, 2025 | 21.15 | 21.20 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 3, 2025 | 21.15 | 21.15 | 20.90 | 21.00 | 21.00 | -0.24% | - |
| Sep 2, 2025 | 21.30 | 21.30 | 21.00 | 21.05 | 21.05 | -1.17% | - |
| Sep 1, 2025 | 21.40 | 21.40 | 21.25 | 21.30 | 21.30 | 0.24% | - |
| Aug 29, 2025 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.47% | - |
| Aug 28, 2025 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.47% | - |
| Aug 27, 2025 | 21.45 | 21.50 | 21.40 | 21.45 | 21.45 | - | - |
| Aug 26, 2025 | 21.45 | 21.55 | 21.35 | 21.45 | 21.45 | -0.23% | - |
| Aug 25, 2025 | 21.70 | 21.70 | 21.50 | 21.50 | 21.50 | -0.69% | - |
| Aug 22, 2025 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 0.46% | - |
| Aug 21, 2025 | 21.50 | 21.55 | 21.45 | 21.55 | 21.55 | 0.70% | - |
| Aug 20, 2025 | 21.25 | 21.40 | 21.25 | 21.40 | 21.40 | 0.71% | - |
| Aug 19, 2025 | 21.40 | 21.45 | 21.25 | 21.25 | 21.25 | -0.23% | - |
| Aug 18, 2025 | 21.50 | 21.65 | 21.30 | 21.30 | 21.30 | -1.39% | - |
| Aug 15, 2025 | 21.75 | 21.75 | 21.60 | 21.60 | 21.60 | -0.23% | - |
| Aug 14, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | -0.23% | - |
| Aug 13, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.69% | - |
| Aug 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 11, 2025 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | - | - |
| Aug 8, 2025 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | -0.46% | - |
| Aug 7, 2025 | 21.85 | 21.95 | 21.80 | 21.95 | 21.95 | 1.39% | - |
| Aug 6, 2025 | 21.60 | 21.70 | 21.50 | 21.65 | 21.65 | 0.23% | - |
| Aug 5, 2025 | 21.50 | 21.60 | 21.30 | 21.60 | 21.60 | 1.17% | - |
| Aug 4, 2025 | 21.35 | 21.45 | 21.35 | 21.35 | 21.35 | 0.71% | - |
| Aug 1, 2025 | 21.15 | 21.25 | 21.15 | 21.20 | 21.20 | -0.93% | - |
| Jul 31, 2025 | 21.45 | 21.50 | 21.40 | 21.40 | 21.40 | 0.23% | - |
| Jul 30, 2025 | 21.15 | 21.35 | 21.15 | 21.35 | 21.35 | 0.47% | - |
| Jul 29, 2025 | 21.40 | 21.40 | 21.25 | 21.25 | 21.25 | -0.47% | - |
| Jul 28, 2025 | 21.60 | 21.60 | 21.35 | 21.35 | 21.35 | - | - |
| Jul 25, 2025 | 21.30 | 21.35 | 21.20 | 21.35 | 21.35 | - | - |
| Jul 24, 2025 | 21.55 | 21.55 | 21.30 | 21.35 | 21.35 | - | - |
| Jul 23, 2025 | 21.70 | 21.70 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| Jul 22, 2025 | 21.55 | 21.70 | 21.55 | 21.65 | 21.65 | 0.23% | - |
| Jul 21, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -4.00% | - |