tiprankstipranks
NRC Group ASA (DE:8NR)
FRANKFURT:8NR
Germany Market
8NR
NRC Group ASA
RESEARCH TOOLSreports

NRC Group ASA (8NR) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
0
0.00
Sep 10, 2026
0.97
0.97
0.97
0.97
0.97
+3.09%
0
0.00
Sep 09, 2026
0.94
0.94
0.94
0.94
0.94
+0.32%
0
0.00
Sep 08, 2026
0.94
0.94
0.94
0.94
0.94
+9.59%
0
0.00
Sep 07, 2026
0.86
0.86
0.86
0.86
0.86
+2.40%
0
0.00
Sep 04, 2026
0.84
0.84
0.84
0.84
0.84
+0.60%
0
0.00
Sep 03, 2026
0.83
0.83
0.83
0.83
0.83
-0.12%
0
0.00
Sep 02, 2026
0.83
0.83
0.83
0.83
0.83
-0.60%
0
0.00
Sep 01, 2026
0.84
0.84
0.84
0.84
0.84
-1.42%
0
0.00
Aug 31, 2026
0.85
0.85
0.85
0.85
0.85
+3.79%
0
0.00
Aug 28, 2026
0.82
0.82
0.82
0.82
0.82
+8.64%
0
0.00
Aug 27, 2026
0.75
0.75
0.75
0.75
0.75
+1.62%
0
0.00
Aug 26, 2026
0.74
0.74
0.74
0.74
0.74
-0.40%
0
0.00
Aug 25, 2026
0.74
0.74
0.74
0.74
0.74
-2.49%
0
0.00
Aug 24, 2026
0.76
0.76
0.76
0.76
0.76
+2.01%
0
0.00
Aug 21, 2026
0.75
0.75
0.75
0.75
0.75
+1.77%
0
0.00
Aug 20, 2026
0.73
0.73
0.73
0.73
0.73
-1.34%
0
0.00
Aug 19, 2026
0.74
0.74
0.74
0.74
0.74
-2.87%
0
0.00
Aug 18, 2026
0.77
0.77
0.77
0.77
0.77
+0.66%
0
0.00
Aug 17, 2026
0.76
0.76
0.76
0.76
0.76
+6.43%
0
0.00
Aug 14, 2026
0.72
0.72
0.72
0.72
0.72
+1.56%
0
0.00
Aug 13, 2026
0.70
0.70
0.70
0.70
0.70
-0.28%
0
0.00
Aug 12, 2026
0.71
0.71
0.71
0.71
0.71
+0.43%
0
0.00
Aug 11, 2026
0.70
0.70
0.70
0.70
0.70
-1.13%
0
0.00
Aug 10, 2026
0.71
0.71
0.71
0.71
0.71
+0.42%
0
0.00
Aug 07, 2026
0.71
0.71
0.71
0.71
0.71
-0.28%
0
0.00
Aug 06, 2026
0.71
0.71
0.71
0.71
0.71
+2.01%
40,000
51.12
Aug 05, 2026
0.70
0.70
0.70
0.70
0.70
-0.71%
0
0.00
Aug 04, 2026
0.70
0.70
0.70
0.70
0.70
+0.57%
0
0.00
Aug 03, 2026
0.70
0.70
0.70
0.70
0.70
-0.85%
0
0.00
Jul 31, 2026
0.70
0.70
0.70
0.70
0.70
+0.72%
0
0.00
Jul 30, 2026
0.70
0.70
0.70
0.70
0.70
-0.85%
0
0.00
Jul 29, 2026
0.70
0.70
0.70
0.70
0.70
-1.81%
0
0.00
Jul 28, 2026
0.72
0.72
0.72
0.72
0.72
+0.28%
0
0.00
Jul 27, 2026
0.72
0.72
0.72
0.72
0.72
+0.14%
0
0.00
Jul 24, 2026
0.73
0.73
0.71
0.71
0.71
-3.51%
40,500
207.56
Jul 23, 2026
0.74
0.74
0.74
0.74
0.74
+1.23%
0
0.00
Jul 22, 2026
0.73
0.73
0.73
0.73
0.73
-3.31%
0
0.00
Jul 21, 2026
0.72
0.76
0.72
0.76
0.76
+4.28%
400
2.12
Jul 20, 2026
0.73
0.73
0.73
0.73
0.73
-0.82%
0
0.00
Jul 17, 2026
0.73
0.73
0.73
0.73
0.73
-2.01%
0
0.00
Jul 16, 2026
0.75
0.75
0.75
0.75
0.75
+0.81%
0
0.00
Jul 15, 2026
0.74
0.74
0.74
0.74
0.74
-0.54%
0
0.00
Jul 14, 2026
0.74
0.74
0.74
0.74
0.74
+1.92%
0
0.00
Jul 13, 2026
0.73
0.73
0.73
0.73
0.73
+0.14%
0
0.00
Jul 10, 2026
0.73
0.73
0.73
0.73
0.73
-0.41%
0
0.00
Jul 09, 2026
0.73
0.73
0.73
0.73
0.73
-0.54%
0
0.00
Jul 08, 2026
0.74
0.74
0.74
0.74
0.74
+1.24%
0
0.00
Jul 07, 2026
0.73
0.73
0.73
0.73
0.73
0.00%
0
0.00
Jul 06, 2026
0.73
0.73
0.73
0.73
0.73
-0.55%
0
0.00
Rows:
50