UK markets close in 1 hour 8 minutes

NSI N.V. (0RQN.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
31.65-0.15 (-0.47%)
As of 06:19PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202418.4018.4017.9417.9417.941,923
12 Apr 202418.3118.4818.2418.2418.24163
11 Apr 202418.0918.3018.1218.2218.222,495
10 Apr 202418.5418.4018.0018.1018.10266
09 Apr 202418.4018.5018.3018.4218.4249
08 Apr 202418.4018.5018.4218.4218.422,055
05 Apr 202418.5418.5018.4018.4218.421,464
04 Apr 202418.4618.6418.5618.5918.59462
03 Apr 202418.5218.5018.4618.5018.50109
02 Apr 202419.0118.9018.3418.3418.34898
28 Mar 202418.9919.0818.9819.0319.031,149
27 Mar 202419.0719.0019.0019.0019.00185
26 Mar 202418.9919.0619.0019.0019.00644
25 Mar 202419.1519.2019.2019.2019.20314
22 Mar 202419.3019.3418.9818.9818.981,027
21 Mar 202419.2219.3219.2619.2619.261,501
20 Mar 202419.3419.3419.3419.3419.34-
19 Mar 202419.2019.1819.1519.1519.151,149
18 Mar 202419.3019.3019.3019.3019.30-
15 Mar 202419.1719.3219.3019.3219.32261
14 Mar 202418.9919.4019.2819.2819.28115
13 Mar 202419.3019.2219.1219.2219.22748
12 Mar 202419.2619.4619.4619.4619.461
11 Mar 202418.9319.3819.1219.3019.301,751
08 Mar 202418.6819.0618.6419.0619.06206
07 Mar 202418.8118.7218.7218.7218.72619
06 Mar 202418.4618.5718.5618.5718.57815
05 Mar 202418.2518.4818.4818.4818.48192
04 Mar 202418.5018.2018.1718.2018.20285
01 Mar 202418.9718.7318.6618.7318.73834
29 Feb 202418.8918.8218.7018.8218.825,077
28 Feb 202418.9518.9518.9518.9518.95-
27 Feb 202419.6119.5819.4619.5219.52790
26 Feb 202419.6119.6019.4619.4619.4670
23 Feb 202419.9219.7019.7019.7019.703,664
22 Feb 202419.6719.6719.6719.6719.67-
21 Feb 202419.4819.6219.4819.5619.56725
20 Feb 202419.7619.4619.4019.4619.46729
19 Feb 202419.5819.7619.7619.7619.7631
16 Feb 202419.7119.6019.6019.6019.6039
15 Feb 202419.5219.5619.5619.5619.5621
14 Feb 202419.5319.5019.5019.5019.5019
13 Feb 202419.6719.6019.5219.6019.60140
12 Feb 202419.4019.5719.5719.5719.5733
09 Feb 202419.3619.3619.3619.3619.36-
08 Feb 202419.5019.3419.3419.3419.347
07 Feb 202419.7219.5419.5419.5419.5413
06 Feb 202419.6319.6719.6719.6719.6757
05 Feb 202419.8519.7019.7019.7019.702
02 Feb 202419.6319.8219.8219.8219.82100
01 Feb 202419.6119.4219.3019.4019.4020
31 Jan 202419.6719.7719.7019.7719.77680
30 Jan 202419.7719.7619.7619.7619.76281
29 Jan 202419.8519.7019.7019.7019.7049
26 Jan 202419.7719.8819.8019.8419.84383
25 Jan 202418.9919.8019.0019.8019.80140
24 Jan 202418.7818.7018.5318.6018.60749
23 Jan 202418.6618.5118.4018.5018.502,510
22 Jan 202418.7018.5218.4418.5218.52224
19 Jan 202418.6218.6018.4218.4218.42536
18 Jan 202418.4618.6618.4818.5018.50488
17 Jan 202419.2018.9218.4018.5618.561,578
16 Jan 202419.3019.2019.0619.2019.20517
15 Jan 202419.4019.5219.1619.1619.16335
12 Jan 202418.9519.2419.1919.1919.19250
11 Jan 202418.9319.2819.0419.1419.143,737
10 Jan 202419.1719.2219.0019.0019.001,069
09 Jan 202419.4619.3219.0619.0619.06912
08 Jan 202419.2619.4419.0019.2419.242,471
05 Jan 202419.3219.2218.8619.1819.181,913
04 Jan 202419.1119.3019.1619.3019.30453
03 Jan 202419.1519.2219.0019.0019.001,165
02 Jan 202418.9919.2018.9419.1019.102,782
29 Dec 202319.1318.9018.8218.8218.82753
28 Dec 202319.2619.1018.9419.0819.081,534
27 Dec 202318.8719.0618.8419.0019.002,273
22 Dec 202318.6018.7818.7218.7818.78337
21 Dec 202318.6218.6818.5218.6018.601,325
20 Dec 202318.3318.6618.1818.5418.541,114
19 Dec 202318.5018.5018.3018.4418.442,642
18 Dec 202318.5418.5818.3618.3918.39957
15 Dec 202318.4418.7018.5018.5418.545,419
14 Dec 202318.0118.4818.1418.3418.344,784
13 Dec 202317.9017.8817.8017.8317.83655
12 Dec 202317.8618.0617.8818.0618.06305
11 Dec 202317.9017.9617.9317.9617.96933
08 Dec 202317.9217.9417.6817.6817.681,602
07 Dec 202317.9017.9217.8517.8917.89265
06 Dec 202318.4618.4417.8017.8017.804,754
05 Dec 202318.1318.5018.1218.1918.195,049
04 Dec 202317.8818.1017.9817.9817.98865
01 Dec 202317.3917.9017.4017.5417.541,967
30 Nov 202317.4717.3817.3017.3417.34680
29 Nov 202317.4517.5017.3817.4017.402,269
28 Nov 202317.6017.5817.4617.5017.50681
27 Nov 202317.6017.6217.5417.6217.62671
24 Nov 202317.4917.5217.3817.5217.52271
23 Nov 202317.5117.5017.2817.2817.28189
22 Nov 202317.5117.5417.5217.5417.5450
21 Nov 202317.8017.7417.5217.5217.521,934
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...