Nippon Steel Corporation (FRA:NPS)
Germany
· Delayed Price · Currency is EUR 3.402
-0.022 (-0.66%)
Last updated: Dec 5, 2025, 9:59 AM CET
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.42 | 2.15% | - |
| Dec 3, 2025 | 3.36 | 3.36 | 3.35 | 3.35 | 3.35 | -2.10% | - |
| Dec 2, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.03% | 250 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.70% | - |
| Nov 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.83% | - |
| Nov 27, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.77% | - |
| Nov 26, 2025 | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | 1.23% | 1,500 |
| Nov 25, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | 2,000 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.37 | 3.37 | 3.37 | 0.93% | - |
| Nov 21, 2025 | 3.42 | 3.43 | 3.34 | 3.34 | 3.34 | -0.86% | 19,011 |
| Nov 20, 2025 | 3.45 | 3.45 | 3.37 | 3.37 | 3.37 | 0.42% | 110 |
| Nov 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.47% | - |
| Nov 18, 2025 | 3.38 | 3.39 | 3.37 | 3.37 | 3.37 | -1.00% | - |
| Nov 17, 2025 | 3.41 | 3.42 | 3.41 | 3.41 | 3.41 | -0.41% | - |
| Nov 14, 2025 | 3.42 | 3.43 | 3.42 | 3.42 | 3.42 | 1.42% | - |
| Nov 13, 2025 | 3.39 | 3.39 | 3.37 | 3.37 | 3.37 | -1.43% | - |
| Nov 12, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -0.09% | 3,000 |
| Nov 11, 2025 | 3.37 | 3.42 | 3.36 | 3.42 | 3.42 | 1.36% | 146 |
| Nov 10, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | -0.24% | - |
| Nov 7, 2025 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -2.42% | - |
| Nov 6, 2025 | 3.32 | 3.66 | 3.32 | 3.47 | 3.47 | 0.81% | 10,060 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.80% | 1,700 |
| Nov 4, 2025 | 3.50 | 3.61 | 3.50 | 3.51 | 3.51 | -3.44% | 986 |
| Nov 3, 2025 | 3.65 | 3.65 | 3.56 | 3.63 | 3.63 | 1.14% | 139 |
| Oct 31, 2025 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | -1.13% | - |
| Oct 30, 2025 | 3.56 | 3.63 | 3.56 | 3.63 | 3.63 | 2.14% | 1,340 |
| Oct 29, 2025 | 3.57 | 3.57 | 3.51 | 3.55 | 3.55 | -1.82% | 100 |
| Oct 28, 2025 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.90% | - |
| Oct 27, 2025 | 3.52 | 3.52 | 3.51 | 3.52 | 3.52 | 0.98% | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.47 | 3.48 | 3.48 | 0.96% | - |
| Oct 23, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -1.68% | - |
| Oct 22, 2025 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | -2.50% | - |
| Oct 21, 2025 | 3.49 | 3.60 | 3.48 | 3.60 | 3.60 | 4.26% | 13,090 |
| Oct 20, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.29% | - |
| Oct 17, 2025 | 3.39 | 3.50 | 3.37 | 3.50 | 3.50 | 3.03% | 1,550 |
| Oct 16, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.39 | -1.99% | - |
| Oct 15, 2025 | 3.44 | 3.54 | 3.43 | 3.46 | 3.46 | 2.30% | 1,000 |
| Oct 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.59% | - |
| Oct 13, 2025 | 3.36 | 3.37 | 3.36 | 3.37 | 3.37 | 0.03% | - |
| Oct 10, 2025 | 3.36 | 3.39 | 3.34 | 3.37 | 3.36 | -6.53% | 1,000 |
| Oct 9, 2025 | 3.48 | 3.60 | 3.47 | 3.60 | 3.60 | 3.45% | 14,400 |
| Oct 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.08% | - |
| Oct 7, 2025 | 3.51 | 3.55 | 3.51 | 3.55 | 3.55 | 2.13% | 140 |
| Oct 6, 2025 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.32% | - |
| Oct 3, 2025 | 3.49 | 3.57 | 3.49 | 3.49 | 3.49 | 1.51% | 2,798 |
| Oct 2, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -1.94% | - |
| Oct 1, 2025 | 3.42 | 3.51 | 3.41 | 3.51 | 3.51 | 1.48% | 500 |
| Sep 30, 2025 | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -2.51% | 1,800 |
| Sep 29, 2025 | 3.60 | 3.60 | 3.51 | 3.55 | 3.55 | -0.45% | 2,766 |
| Sep 26, 2025 | 3.57 | 3.57 | 3.50 | 3.56 | 3.49 | -0.28% | 54,500 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.50 | -2.48% | - |
| Sep 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.59 | 1.33% | - |
| Sep 23, 2025 | 3.62 | 3.62 | 3.61 | 3.61 | 3.54 | -0.28% | - |
| Sep 22, 2025 | 3.63 | 3.63 | 3.62 | 3.62 | 3.55 | -1.52% | - |
| Sep 19, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.61 | 0.16% | - |
| Sep 18, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.60 | -1.40% | - |
| Sep 17, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.65 | -1.14% | - |
| Sep 16, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.70 | -0.11% | - |
| Sep 15, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.70 | - | - |
| Sep 12, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.70 | -0.79% | 500 |
| Sep 11, 2025 | 3.80 | 3.88 | 3.80 | 3.80 | 3.73 | 0.32% | 500 |
| Sep 10, 2025 | 3.79 | 3.80 | 3.79 | 3.79 | 3.72 | 0.66% | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.77 | 3.77 | 3.69 | -4.66% | - |
| Sep 8, 2025 | 3.94 | 3.95 | 3.94 | 3.95 | 3.87 | 1.07% | - |
| Sep 5, 2025 | 3.88 | 3.94 | 3.88 | 3.91 | 3.83 | 3.66% | 300 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.77 | 3.77 | 3.70 | 1.37% | - |
| Sep 3, 2025 | 3.70 | 3.72 | 3.70 | 3.72 | 3.65 | 1.47% | 750 |
| Sep 2, 2025 | 3.68 | 3.68 | 3.67 | 3.67 | 3.59 | 1.58% | - |
| Sep 1, 2025 | 3.61 | 3.61 | 3.60 | 3.61 | 3.54 | 0.95% | - |
| Aug 29, 2025 | 3.59 | 3.59 | 3.57 | 3.57 | 3.50 | -0.61% | - |
| Aug 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | - |
| Aug 27, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 0.78% | - |
| Aug 26, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.50 | -0.06% | - |
| Aug 25, 2025 | 3.58 | 3.58 | 3.57 | 3.57 | 3.50 | 0.59% | - |
| Aug 22, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.48 | -0.14% | - |
| Aug 21, 2025 | 3.56 | 3.56 | 3.55 | 3.55 | 3.49 | 1.14% | 5,400 |
| Aug 20, 2025 | 3.53 | 3.53 | 3.51 | 3.51 | 3.45 | 1.24% | - |
| Aug 19, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.40 | 1.11% | - |
| Aug 18, 2025 | 3.46 | 3.46 | 3.43 | 3.43 | 3.37 | -0.92% | - |
| Aug 15, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.40 | 0.61% | - |
| Aug 14, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.38 | -0.06% | - |
| Aug 13, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.38 | 0.06% | - |
| Aug 12, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.38 | 0.06% | - |
| Aug 11, 2025 | 3.44 | 3.45 | 3.44 | 3.44 | 3.38 | - | - |
| Aug 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.38 | 1.24% | - |
| Aug 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.33 | 1.13% | - |
| Aug 6, 2025 | 3.38 | 3.38 | 3.36 | 3.36 | 3.30 | 0.75% | - |
| Aug 5, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.27 | -0.06% | - |
| Aug 4, 2025 | 3.34 | 3.34 | 3.33 | 3.34 | 3.27 | -0.42% | - |
| Aug 1, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.29 | -1.06% | - |
| Jul 31, 2025 | 3.40 | 3.45 | 3.39 | 3.39 | 3.32 | 0.30% | 900 |
| Jul 30, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.31 | 0.48% | - |
| Jul 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.30 | 0.27% | - |
| Jul 28, 2025 | 3.40 | 3.40 | 3.33 | 3.35 | 3.29 | -0.09% | 50 |
| Jul 25, 2025 | 3.35 | 3.36 | 3.34 | 3.36 | 3.29 | -2.30% | - |
| Jul 24, 2025 | 3.45 | 3.45 | 3.44 | 3.44 | 3.37 | 0.82% | - |
| Jul 23, 2025 | 3.40 | 3.43 | 3.39 | 3.41 | 3.34 | 3.27% | 45 |
| Jul 22, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.24 | 3.38% | - |
| Jul 21, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.13 | 0.47% | 250 |
| Jul 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | -1.76% | - |