Napco Security Technologies, Inc. (NS1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 50 |
| 23 May 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 22 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | - |
| 21 May 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 20 May 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 17 May 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 16 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 15 May 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 14 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 13 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 10 May 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 09 May 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 08 May 2024 | 42.44 | 42.77 | 42.44 | 42.77 | 42.77 | 50 |
| 07 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 06 May 2024 | 39.32 | 41.50 | 39.32 | 41.50 | 41.50 | 60 |
| 03 May 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 02 May 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 30 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 29 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 26 Apr 2024 | 40.55 | 42.05 | 40.55 | 42.05 | 42.05 | 300 |
| 25 Apr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 24 Apr 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 23 Apr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 22 Apr 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 19 Apr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 18 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 17 Apr 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 16 Apr 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 15 Apr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 12 Apr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 11 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 10 Apr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 09 Apr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 08 Apr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 05 Apr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 04 Apr 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 03 Apr 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 02 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 28 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 27 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 26 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 25 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 22 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 21 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 20 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 19 Mar 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 18 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 15 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 45 |
| 14 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 11 Mar 2024 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 100 |
| 08 Mar 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | 31 |
| 07 Mar 2024 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 150 |
| 06 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 04 Mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 01 Mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 29 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 29 Feb 2024 | 0.1 Dividend | |||||
| 28 Feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | - |
| 27 Feb 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.30 | 120 |
| 26 Feb 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | - |
| 23 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.90 | - |
| 22 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | - |
| 21 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | - |
| 20 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | - |
| 19 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.70 | - |
| 16 Feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.70 | - |
| 15 Feb 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.30 | 40 |
| 14 Feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.30 | - |
| 13 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.70 | - |
| 12 Feb 2024 | 41.60 | 42.40 | 41.60 | 42.40 | 42.30 | 500 |
| 09 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.10 | 120 |
| 08 Feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.50 | - |
| 07 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.10 | - |
| 06 Feb 2024 | 39.60 | 39.60 | 39.20 | 39.20 | 39.11 | 17 |
| 05 Feb 2024 | 33.40 | 33.60 | 33.40 | 33.60 | 33.52 | 203 |
| 02 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.72 | - |
| 01 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.12 | - |
| 31 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.52 | - |
| 30 Jan 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.12 | - |
| 29 Jan 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.32 | - |
| 26 Jan 2024 | 32.60 | 33.00 | 32.60 | 33.00 | 32.92 | 60 |
| 25 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - |
| 24 Jan 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.72 | - |
| 23 Jan 2024 | 31.40 | 32.00 | 31.40 | 32.00 | 31.92 | 50 |
| 22 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | - |
| 19 Jan 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.93 | - |
| 18 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | - |
| 17 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | - |
| 16 Jan 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | - |
| 15 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - |
| 12 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - |
| 11 Jan 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.13 | - |
| 10 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - |
| 09 Jan 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.33 | - |
| 08 Jan 2024 | 30.00 | 30.40 | 30.00 | 30.40 | 30.33 | 30 |
| 05 Jan 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.33 | - |
| 04 Jan 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.53 | 12 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.