Northern Star Resources Limited (FRA:NS7)
Germany
· Delayed Price · Currency is EUR 14.80
+0.06 (0.43%)
At close: Dec 5, 2025
Northern Star Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.62 | 14.74 | 14.62 | 14.74 | 14.74 | -3.47% | 173 |
| Dec 3, 2025 | 15.18 | 15.27 | 15.18 | 15.27 | 15.27 | -0.18% | 666 |
| Dec 2, 2025 | 15.23 | 15.40 | 15.23 | 15.30 | 15.30 | 0.80% | 1,173 |
| Dec 1, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.52% | - |
| Nov 28, 2025 | 15.21 | 15.25 | 15.21 | 15.25 | 15.25 | 1.42% | 1,000 |
| Nov 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.38% | - |
| Nov 26, 2025 | 14.91 | 15.10 | 14.90 | 15.10 | 15.10 | 4.57% | 3,200 |
| Nov 25, 2025 | 14.61 | 14.65 | 14.44 | 14.44 | 14.44 | -0.63% | 1,937 |
| Nov 24, 2025 | 14.29 | 14.53 | 14.29 | 14.53 | 14.53 | 3.61% | 500 |
| Nov 21, 2025 | 14.05 | 14.05 | 14.02 | 14.02 | 14.02 | -5.49% | 500 |
| Nov 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 3.76% | - |
| Nov 19, 2025 | 14.40 | 14.45 | 14.30 | 14.30 | 14.30 | 2.58% | 4,025 |
| Nov 18, 2025 | 13.87 | 13.94 | 13.87 | 13.94 | 13.94 | -5.81% | 1,620 |
| Nov 17, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -0.34% | 750 |
| Nov 14, 2025 | 14.78 | 14.85 | 14.65 | 14.85 | 14.85 | -2.07% | 4,410 |
| Nov 13, 2025 | 15.11 | 15.16 | 15.11 | 15.16 | 15.16 | 1.09% | 200 |
| Nov 12, 2025 | 14.81 | 15.00 | 14.81 | 15.00 | 15.00 | 2.39% | 4,582 |
| Nov 11, 2025 | 14.51 | 14.66 | 14.51 | 14.65 | 14.65 | 3.10% | 550 |
| Nov 10, 2025 | 14.04 | 14.21 | 14.04 | 14.21 | 14.21 | 5.56% | 200 |
| Nov 7, 2025 | 13.66 | 13.66 | 13.46 | 13.46 | 13.46 | -1.89% | 775 |
| Nov 6, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 3.14% | - |
| Nov 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.31% | 350 |
| Nov 4, 2025 | 13.58 | 13.58 | 13.44 | 13.48 | 13.48 | -0.91% | 1,595 |
| Nov 3, 2025 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | -1.68% | 800 |
| Oct 31, 2025 | 13.83 | 14.00 | 13.83 | 13.84 | 13.84 | 1.80% | 1,372 |
| Oct 30, 2025 | 13.47 | 13.59 | 13.45 | 13.59 | 13.59 | 1.48% | 10,817 |
| Oct 29, 2025 | 13.22 | 13.46 | 13.16 | 13.39 | 13.39 | 3.29% | 1,850 |
| Oct 28, 2025 | 13.05 | 13.05 | 12.91 | 12.97 | 12.97 | -0.72% | 3,414 |
| Oct 27, 2025 | 13.33 | 13.33 | 13.06 | 13.06 | 13.06 | -0.68% | 2,710 |
| Oct 24, 2025 | 13.21 | 13.23 | 13.15 | 13.15 | 13.15 | -0.50% | 1,150 |
| Oct 23, 2025 | 13.28 | 13.28 | 13.22 | 13.22 | 13.22 | 4.08% | 625 |
| Oct 22, 2025 | 13.14 | 13.15 | 12.30 | 12.70 | 12.70 | -1.57% | 5,688 |
| Oct 21, 2025 | 14.21 | 14.21 | 12.90 | 12.90 | 12.90 | -8.30% | 1,470 |
| Oct 20, 2025 | 13.72 | 14.07 | 13.72 | 14.07 | 14.07 | 4.22% | 468 |
| Oct 17, 2025 | 14.35 | 14.35 | 13.50 | 13.50 | 13.50 | -5.54% | 1,780 |
| Oct 16, 2025 | 14.12 | 14.33 | 14.09 | 14.29 | 14.29 | 0.52% | 4,600 |
| Oct 15, 2025 | 14.19 | 14.22 | 14.09 | 14.22 | 14.22 | 3.40% | 2,550 |
| Oct 14, 2025 | 13.74 | 13.75 | 13.74 | 13.75 | 13.75 | -1.50% | 600 |
| Oct 13, 2025 | 13.69 | 13.96 | 13.69 | 13.96 | 13.96 | 4.55% | 4,559 |
| Oct 10, 2025 | 13.59 | 13.59 | 13.35 | 13.35 | 13.35 | -1.82% | 4,906 |
| Oct 9, 2025 | 13.88 | 13.97 | 13.55 | 13.60 | 13.60 | -3.56% | 4,115 |
| Oct 8, 2025 | 13.91 | 14.15 | 13.91 | 14.10 | 14.10 | 1.03% | 3,350 |
| Oct 7, 2025 | 13.93 | 13.96 | 13.93 | 13.96 | 13.96 | -0.09% | 400 |
| Oct 6, 2025 | 14.00 | 14.00 | 13.87 | 13.97 | 13.97 | 1.84% | 14,468 |
| Oct 3, 2025 | 13.58 | 13.72 | 13.58 | 13.72 | 13.72 | -1.86% | 362 |
| Oct 2, 2025 | 13.93 | 13.98 | 13.90 | 13.98 | 13.98 | 4.30% | 2,100 |
| Oct 1, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | 0.59% | 1,670 |
| Sep 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.04% | - |
| Sep 29, 2025 | 13.01 | 13.06 | 12.96 | 13.06 | 13.06 | 2.38% | 5,328 |
| Sep 26, 2025 | 12.64 | 12.75 | 12.64 | 12.75 | 12.75 | 1.38% | 2,100 |
| Sep 25, 2025 | 12.61 | 12.61 | 12.58 | 12.58 | 12.58 | -2.01% | 1,186 |
| Sep 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.63% | - |
| Sep 23, 2025 | 12.81 | 12.81 | 12.74 | 12.76 | 12.76 | 2.41% | 2,671 |
| Sep 22, 2025 | 12.47 | 12.47 | 12.46 | 12.46 | 12.46 | 7.38% | 300 |
| Sep 19, 2025 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | -0.36% | 2,691 |
| Sep 18, 2025 | 11.50 | 11.64 | 11.50 | 11.64 | 11.64 | 1.23% | 3,164 |
| Sep 17, 2025 | 11.36 | 11.50 | 11.36 | 11.50 | 11.50 | -3.38% | 15,311 |
| Sep 16, 2025 | 11.79 | 11.98 | 11.79 | 11.90 | 11.90 | -0.98% | 1,800 |
| Sep 15, 2025 | 11.78 | 12.02 | 11.78 | 12.02 | 12.02 | 0.52% | 6,460 |
| Sep 12, 2025 | 11.93 | 11.96 | 11.93 | 11.96 | 11.96 | 1.79% | 1,598 |
| Sep 11, 2025 | 11.76 | 11.77 | 11.75 | 11.75 | 11.75 | 3.95% | 1,000 |
| Sep 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.07% | - |
| Sep 9, 2025 | 11.28 | 11.40 | 11.28 | 11.31 | 11.31 | -1.17% | 1,750 |
| Sep 8, 2025 | 11.22 | 11.46 | 11.22 | 11.45 | 11.45 | 0.44% | 903 |
| Sep 5, 2025 | 11.21 | 11.40 | 11.21 | 11.40 | 11.40 | 3.13% | 3,250 |
| Sep 4, 2025 | 11.00 | 11.10 | 11.00 | 11.05 | 11.05 | -2.69% | 1,250 |
| Sep 3, 2025 | 11.14 | 11.36 | 11.14 | 11.36 | 11.36 | 3.24% | 6,899 |
| Sep 2, 2025 | 11.09 | 11.09 | 10.88 | 11.00 | 11.00 | -2.81% | 2,542 |
| Sep 1, 2025 | 11.20 | 11.32 | 11.18 | 11.32 | 11.15 | 4.80% | 1,330 |
| Aug 29, 2025 | 10.58 | 10.80 | 10.58 | 10.80 | 10.64 | 2.72% | 200 |
| Aug 28, 2025 | 10.52 | 10.52 | 10.51 | 10.51 | 10.36 | -0.51% | 480 |
| Aug 27, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.41 | 1.93% | - |
| Aug 26, 2025 | 10.38 | 10.45 | 10.37 | 10.37 | 10.21 | -1.33% | 4,492 |
| Aug 25, 2025 | 10.30 | 10.51 | 10.30 | 10.51 | 10.35 | 4.27% | 3,770 |
| Aug 22, 2025 | 9.98 | 10.08 | 9.98 | 10.08 | 9.93 | -1.52% | 368 |
| Aug 21, 2025 | 10.09 | 10.23 | 10.06 | 10.23 | 10.08 | 2.84% | 200 |
| Aug 20, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | -1.48% | - |
| Aug 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.95 | -1.02% | - |
| Aug 18, 2025 | 10.24 | 10.24 | 10.18 | 10.20 | 10.05 | -0.49% | 1,235 |
| Aug 15, 2025 | 10.16 | 10.25 | 10.16 | 10.25 | 10.10 | 0.65% | 90 |
| Aug 14, 2025 | 10.04 | 10.19 | 10.04 | 10.19 | 10.04 | 1.64% | 523 |
| Aug 13, 2025 | 9.90 | 10.02 | 9.90 | 10.02 | 9.88 | 2.48% | 25 |
| Aug 12, 2025 | 9.77 | 9.78 | 9.77 | 9.78 | 9.64 | -0.61% | 200 |
| Aug 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.69 | -2.66% | - |
| Aug 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.96 | 3.70% | 423 |
| Aug 7, 2025 | 9.69 | 9.78 | 9.69 | 9.75 | 9.60 | 1.32% | 694 |
| Aug 6, 2025 | 9.57 | 9.62 | 9.57 | 9.62 | 9.48 | 4.95% | 500 |
| Aug 5, 2025 | 9.17 | 9.20 | 9.17 | 9.17 | 9.03 | -0.02% | 1,160 |
| Aug 4, 2025 | 9.05 | 9.17 | 9.05 | 9.17 | 9.03 | 4.30% | 295 |
| Aug 1, 2025 | 8.72 | 8.79 | 8.72 | 8.79 | 8.66 | -0.33% | 2,070 |
| Jul 31, 2025 | 8.83 | 8.83 | 8.82 | 8.82 | 8.69 | -2.01% | 1,300 |
| Jul 30, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 8.87 | 0.09% | 450 |
| Jul 29, 2025 | 8.93 | 9.02 | 8.93 | 8.99 | 8.86 | 0.06% | 615 |
| Jul 28, 2025 | 8.91 | 8.99 | 8.91 | 8.99 | 8.86 | -1.44% | 310 |
| Jul 25, 2025 | 8.92 | 9.12 | 8.92 | 9.12 | 8.98 | -2.25% | 2,978 |
| Jul 24, 2025 | 9.11 | 9.41 | 9.11 | 9.33 | 9.19 | -0.22% | 8,360 |
| Jul 23, 2025 | 9.32 | 9.36 | 9.32 | 9.35 | 9.21 | 2.41% | 92 |
| Jul 22, 2025 | 9.18 | 9.18 | 9.13 | 9.13 | 9.00 | -0.03% | 1,259 |
| Jul 21, 2025 | 9.05 | 9.13 | 9.05 | 9.13 | 9.00 | -0.79% | 500 |
| Jul 18, 2025 | 9.20 | 9.21 | 9.20 | 9.21 | 9.07 | 0.49% | 175 |