Nippon Steel Corporation (FRA:NPSA)
Germany
· Delayed Price · Currency is EUR 3.060
+0.040 (1.32%)
At close: Dec 5, 2025
Nippon Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Dec 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Dec 3, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Dec 2, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Nov 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Nov 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.97% | - |
| Nov 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 18, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.63% | - |
| Nov 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.56% | - |
| Nov 13, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Nov 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Nov 10, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Nov 7, 2025 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -3.23% | 2,000 |
| Nov 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 29, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -18.50% | 16 |
| Oct 28, 2025 | 3.22 | 4.00 | 3.22 | 4.00 | 4.00 | 5.82% | 1,000 |
| Oct 27, 2025 | 3.98 | 3.98 | 3.78 | 3.78 | 3.78 | 19.62% | 1,000 |
| Oct 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | - |
| Oct 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 21, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 2.60% | - |
| Oct 20, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Oct 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 6.34% | - |
| Oct 13, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -20.22% | - |
| Oct 10, 2025 | 3.10 | 3.66 | 3.10 | 3.56 | 3.56 | 6.59% | 30,000 |
| Oct 9, 2025 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Oct 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Oct 7, 2025 | 1.78 | 4.58 | 1.78 | 3.50 | 3.50 | 95.53% | 2,191 |
| Oct 6, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 46.72% | - |
| Oct 3, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | - | 260 |
| Oct 2, 2025 | 1.12 | 1.22 | 1.12 | 1.22 | 1.22 | -64.33% | 200 |
| Sep 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Sep 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | - |
| Sep 24, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.86% | - |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Sep 19, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Sep 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | - |
| Sep 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.46% | - |
| Sep 16, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.83% | - |
| Sep 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.63% | - |
| Sep 9, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Sep 8, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Sep 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.31% | - |
| Sep 4, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.68% | - |
| Sep 3, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.85% | - |
| Sep 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.61% | - |
| Sep 1, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Aug 28, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.86% | - |
| Aug 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.87% | - |
| Aug 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.77% | - |
| Aug 22, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.88% | - |
| Aug 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Aug 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Aug 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| Aug 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Aug 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.91% | - |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Aug 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Aug 7, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| Aug 5, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |
| Aug 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Aug 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 31, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.93% | - |
| Jul 29, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | - |
| Jul 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.93% | - |
| Jul 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.73% | - |
| Jul 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | - |
| Jul 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.88% | - |
| Jul 22, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 2.97% | - |
| Jul 21, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Jul 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.98% | - |
| Jul 17, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Jul 16, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |