TipRanks
Go Ultimate55% OFF

NIPPON STEEL (NPS) Historical Prices

DE:NPS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.683.683.683.683.68-0.94%00.00
Oct 29, 20263.703.713.703.713.71+0.38%00.00
Oct 28, 20263.733.733.703.703.70-1.20%00.00
Oct 27, 20263.733.753.733.753.75+0.35%00.00
Oct 26, 20263.683.733.683.733.73+1.08%00.00
Oct 23, 20263.703.703.693.693.69-1.55%00.00
Oct 22, 20263.743.753.743.753.75+1.21%00.00
Oct 21, 20263.703.713.703.713.71-0.13%00.00
Oct 20, 20263.723.723.703.713.71+2.63%00.00
Oct 19, 20263.633.633.623.623.62+0.81%00.00
Oct 16, 20263.613.633.593.593.59-0.17%1000.15
Oct 15, 20263.583.603.583.593.59-0.77%00.00
Oct 14, 20263.633.633.623.623.62-0.36%1,2501.92
Oct 13, 20263.633.633.623.633.63+3.18%00.00
Oct 12, 20263.533.533.523.523.52+0.00%00.00
Oct 09, 20263.513.523.513.523.52-0.25%00.00
Oct 08, 20263.513.533.513.533.53-1.07%2,2263.58
Oct 07, 20263.573.583.573.573.57-1.87%00.00
Oct 06, 20263.633.643.633.643.64+1.82%00.00
Oct 05, 20263.573.593.573.573.57+2.03%00.00
Oct 02, 20263.603.603.503.503.50-3.02%00.00
Oct 01, 20263.583.613.583.613.61-1.39%00.00
Sep 30, 20263.653.663.653.663.66+1.13%00.00
Sep 29, 20263.613.623.613.623.62-3.11%00.00
Sep 28, 20263.793.823.773.803.74+0.19%2500.34
Sep 25, 20263.783.803.773.803.73+0.65%00.00
Sep 24, 20263.793.823.773.773.70-3.04%5,0007.54
Sep 23, 20263.963.963.893.893.82+1.27%3,2005.18
Sep 22, 20263.843.843.843.843.77+0.35%00.00
Sep 21, 20263.893.903.833.833.76+0.56%7,30011.49
Sep 18, 20263.823.853.813.813.74-2.71%100.02
Sep 17, 20263.903.913.893.913.84+3.28%00.00
Sep 16, 20263.783.793.783.793.72-0.93%00.00
Sep 15, 20263.753.823.753.823.76+0.51%500.08
Sep 14, 20263.803.813.803.803.74-0.85%00.00
Sep 11, 20263.803.843.803.843.77+1.02%00.00
Sep 10, 20263.823.853.803.803.73+1.08%00.00
Sep 09, 20263.793.793.763.763.69-0.24%00.00
Sep 08, 20263.763.773.763.773.70-1.83%00.00
Sep 07, 20263.823.843.813.843.77+1.48%00.00
Sep 04, 20263.763.783.763.783.71-2.26%00.00
Sep 03, 20263.873.923.823.873.80+6.03%1,6002.45
Sep 02, 20263.723.723.653.653.58-0.56%00.00
Sep 01, 20263.733.733.673.673.60+2.62%00.00
Aug 31, 20263.593.593.583.583.51-1.15%00.00
Aug 28, 20263.613.623.613.623.55+0.91%00.00
Aug 27, 20263.583.583.583.583.52-0.48%00.00
Aug 26, 20263.613.613.603.603.54+0.20%00.00
Aug 25, 20263.593.593.593.593.53+1.32%00.00
Aug 24, 20263.553.553.553.553.48+1.07%00.00