Napco Security Technologies, Inc. (FRA:NS1)
Germany
· Delayed Price · Currency is EUR 34.88
+0.07 (0.20%)
At close: Dec 5, 2025
FRA:NS1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 2.23% | - |
| Dec 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 5.71% | - |
| Dec 2, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -5.98% | - |
| Dec 1, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -2.06% | - |
| Nov 28, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.37% | - |
| Nov 27, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.29% | - |
| Nov 26, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 4.48% | - |
| Nov 25, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | -0.54% | - |
| Nov 24, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 2.36% | - |
| Nov 21, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -5.63% | - |
| Nov 20, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 3.16% | - |
| Nov 19, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -1.15% | - |
| Nov 18, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -2.10% | - |
| Nov 17, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.17% | - |
| Nov 14, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -4.80% | - |
| Nov 13, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.78% | - |
| Nov 12, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.46% | - |
| Nov 11, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.55% | - |
| Nov 10, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.73% | - |
| Nov 7, 2025 | 36.88 | 36.88 | 35.84 | 35.84 | 35.84 | -5.96% | 500 |
| Nov 6, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 7.20% | - |
| Nov 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 2.48% | - |
| Nov 4, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.76% | - |
| Nov 3, 2025 | 37.90 | 37.90 | 34.43 | 34.43 | 34.43 | -9.70% | 120 |
| Oct 31, 2025 | 37.90 | 38.13 | 37.90 | 38.13 | 38.13 | 1.76% | 50 |
| Oct 30, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -1.06% | - |
| Oct 29, 2025 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | 0.42% | - |
| Oct 28, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -1.05% | - |
| Oct 27, 2025 | 38.03 | 38.11 | 38.03 | 38.11 | 38.11 | 1.22% | 40 |
| Oct 24, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.35% | - |
| Oct 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.46% | - |
| Oct 22, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.13% | - |
| Oct 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 0.70% | - |
| Oct 20, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 2.21% | - |
| Oct 17, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -2.11% | - |
| Oct 16, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 0.41% | - |
| Oct 15, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 2.11% | - |
| Oct 14, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.80% | - |
| Oct 13, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | -0.16% | - |
| Oct 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.71% | - |
| Oct 9, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 1.88% | - |
| Oct 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.24% | - |
| Oct 7, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.63% | - |
| Oct 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.14% | - |
| Oct 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.25% | - |
| Oct 2, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.50% | - |
| Oct 1, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.11% | - |
| Sep 30, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.91% | - |
| Sep 29, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 0.03% | - |
| Sep 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.22% | - |
| Sep 25, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 1.10% | - |
| Sep 24, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.83% | - |
| Sep 23, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -2.68% | - |
| Sep 22, 2025 | 35.93 | 36.59 | 35.93 | 36.59 | 36.59 | 3.51% | 33 |
| Sep 19, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.48% | - |
| Sep 18, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.14% | - |
| Sep 17, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -2.69% | - |
| Sep 16, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 3.84% | - |
| Sep 15, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 1.43% | - |
| Sep 12, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 2.88% | - |
| Sep 11, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.86 | -1.13% | - |
| Sep 10, 2025 | 33.99 | 34.37 | 33.99 | 34.37 | 34.25 | 0.09% | 145 |
| Sep 9, 2025 | 33.91 | 34.34 | 33.91 | 34.34 | 34.22 | 2.60% | 250 |
| Sep 8, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.35 | - | - |
| Sep 5, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.35 | -1.12% | - |
| Sep 4, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.73 | 3.08% | - |
| Sep 3, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.72 | 2.15% | - |
| Sep 2, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.04 | 0.34% | - |
| Sep 1, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 31.93 | -1.29% | - |
| Aug 29, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.35 | -0.34% | - |
| Aug 28, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.46 | 2.16% | - |
| Aug 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.77 | 11.62% | - |
| Aug 26, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.46 | 6.69% | - |
| Aug 25, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.68 | 3.04% | - |
| Aug 22, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.89 | 1.25% | - |
| Aug 21, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.57 | -1.76% | - |
| Aug 20, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.03 | 0.58% | - |
| Aug 19, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.88 | 0.66% | - |
| Aug 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | -2.20% | - |
| Aug 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.29 | -3.93% | - |
| Aug 14, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.36 | 4.61% | - |
| Aug 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.16 | 3.55% | - |
| Aug 12, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.26 | -0.04% | - |
| Aug 11, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.27 | 0.71% | - |
| Aug 8, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | - | - |
| Aug 7, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.09 | -3.49% | - |
| Aug 6, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.00 | -2.21% | - |
| Aug 5, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.59 | 2.85% | - |
| Aug 4, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.85 | -1.78% | - |
| Aug 1, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.32 | -2.29% | - |
| Jul 31, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.94 | 1.92% | - |
| Jul 30, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.43 | -0.49% | - |
| Jul 29, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.56 | 3.33% | - |
| Jul 28, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.70 | 2.95% | - |
| Jul 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.96 | -2.72% | - |
| Jul 24, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | 0.70% | - |
| Jul 23, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.48 | -0.70% | - |
| Jul 22, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | -0.50% | 210 |
| Jul 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.79 | -1.67% | - |
| Jul 18, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.23 | 1.08% | - |