NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 188.60
+1.00 (0.53%)
Oct 15, 2025, 4:59 PM CET
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 189.60 | 194.00 | 187.00 | 187.80 | 187.80 | 0.11% | 27,895 |
| Oct 14, 2025 | 189.80 | 191.20 | 187.40 | 187.60 | 187.60 | -1.68% | 33,788 |
| Oct 13, 2025 | 195.00 | 195.00 | 189.80 | 190.80 | 190.80 | -1.65% | 26,856 |
| Oct 10, 2025 | 187.20 | 199.00 | 187.00 | 194.00 | 194.00 | 3.52% | 82,827 |
| Oct 9, 2025 | 190.00 | 191.20 | 187.20 | 187.40 | 187.40 | -1.16% | 23,023 |
| Oct 8, 2025 | 188.80 | 191.00 | 187.60 | 189.60 | 189.60 | 0.11% | 18,680 |
| Oct 7, 2025 | 188.60 | 192.00 | 187.40 | 189.40 | 189.40 | 1.50% | 43,173 |
| Oct 6, 2025 | 191.80 | 192.20 | 186.60 | 186.60 | 186.60 | -2.41% | 36,092 |
| Oct 3, 2025 | 188.20 | 191.20 | 186.60 | 191.20 | 191.20 | 1.81% | 44,935 |
| Oct 2, 2025 | 188.20 | 193.40 | 187.00 | 187.80 | 187.80 | 1.08% | 32,767 |
| Oct 1, 2025 | 186.20 | 188.00 | 182.60 | 185.80 | 185.80 | 0.11% | 46,493 |
| Sep 30, 2025 | 188.80 | 192.20 | 184.00 | 185.60 | 185.60 | -1.80% | 47,373 |
| Sep 29, 2025 | 192.20 | 194.40 | 188.80 | 189.00 | 189.00 | -1.66% | 36,389 |
| Sep 26, 2025 | 193.00 | 194.40 | 190.60 | 192.20 | 192.20 | -0.72% | 21,475 |
| Sep 25, 2025 | 197.80 | 197.80 | 192.00 | 193.60 | 193.60 | -2.32% | 40,189 |
| Sep 24, 2025 | 199.20 | 199.80 | 196.20 | 198.20 | 198.20 | - | 35,711 |
| Sep 23, 2025 | 197.80 | 199.60 | 195.00 | 198.20 | 198.20 | 1.43% | 69,959 |
| Sep 22, 2025 | 190.00 | 205.00 | 190.00 | 195.40 | 195.40 | 5.05% | 211,154 |
| Sep 19, 2025 | 176.20 | 187.80 | 174.80 | 186.00 | 186.00 | 5.44% | 120,192 |
| Sep 18, 2025 | 178.40 | 179.00 | 175.60 | 176.40 | 176.40 | -1.01% | 19,683 |
| Sep 17, 2025 | 180.00 | 183.40 | 178.20 | 178.20 | 178.20 | -1.22% | 18,881 |
| Sep 16, 2025 | 183.40 | 184.00 | 180.40 | 180.40 | 180.40 | -1.53% | 28,392 |
| Sep 15, 2025 | 182.20 | 185.00 | 182.00 | 183.20 | 183.20 | 1.10% | 18,846 |
| Sep 12, 2025 | 179.40 | 183.80 | 179.40 | 181.20 | 181.20 | 0.11% | 17,866 |
| Sep 11, 2025 | 181.60 | 182.60 | 178.80 | 181.00 | 181.00 | 0.22% | 19,726 |
| Sep 10, 2025 | 175.60 | 182.00 | 175.60 | 180.60 | 180.60 | 2.61% | 30,275 |
| Sep 9, 2025 | 178.20 | 179.80 | 176.00 | 176.00 | 176.00 | -1.12% | 18,222 |
| Sep 8, 2025 | 180.20 | 183.00 | 178.00 | 178.00 | 178.00 | - | 23,354 |
| Sep 5, 2025 | 178.80 | 180.60 | 177.60 | 178.00 | 178.00 | -0.34% | 20,653 |
| Sep 4, 2025 | 177.60 | 181.40 | 176.80 | 178.60 | 178.60 | 0.68% | 25,430 |
| Sep 3, 2025 | 181.00 | 184.20 | 177.40 | 177.40 | 177.40 | -2.10% | 35,274 |
| Sep 2, 2025 | 183.20 | 186.20 | 181.20 | 181.20 | 181.20 | -0.77% | 26,966 |
| Sep 1, 2025 | 183.40 | 186.40 | 182.60 | 182.60 | 182.60 | -0.54% | 12,849 |
| Aug 29, 2025 | 186.60 | 188.00 | 183.60 | 183.60 | 183.60 | -1.71% | 21,763 |
| Aug 28, 2025 | 187.60 | 190.40 | 186.00 | 186.80 | 186.80 | -0.21% | 34,734 |
| Aug 27, 2025 | 191.00 | 193.60 | 187.20 | 187.20 | 187.20 | -2.30% | 19,710 |
| Aug 26, 2025 | 190.00 | 192.20 | 189.40 | 191.60 | 191.60 | 0.42% | 19,163 |
| Aug 25, 2025 | 192.60 | 193.20 | 190.60 | 190.80 | 190.80 | -1.65% | 15,230 |
| Aug 22, 2025 | 190.40 | 194.00 | 188.40 | 194.00 | 194.00 | 2.21% | 16,554 |
| Aug 21, 2025 | 189.40 | 191.40 | 189.00 | 189.80 | 189.80 | 0.64% | 20,955 |
| Aug 20, 2025 | 191.40 | 193.60 | 188.60 | 188.60 | 188.60 | -2.08% | 23,505 |
| Aug 19, 2025 | 192.80 | 193.80 | 190.00 | 192.60 | 192.60 | 1.48% | 39,358 |
| Aug 18, 2025 | 196.20 | 199.60 | 188.40 | 189.80 | 189.80 | -3.26% | 53,022 |
| Aug 15, 2025 | 200.50 | 202.00 | 196.20 | 196.20 | 196.20 | - | 25,005 |
| Aug 14, 2025 | 199.20 | 201.50 | 195.20 | 196.20 | 196.20 | -1.41% | 25,047 |
| Aug 13, 2025 | 204.50 | 204.50 | 197.00 | 199.00 | 199.00 | -2.45% | 33,314 |
| Aug 12, 2025 | 190.00 | 204.00 | 182.00 | 204.00 | 204.00 | 3.13% | 98,573 |
| Aug 11, 2025 | 207.00 | 207.00 | 196.80 | 197.80 | 197.80 | -2.80% | 21,628 |
| Aug 8, 2025 | 203.50 | 207.50 | 202.00 | 203.50 | 203.50 | 0.25% | 13,988 |
| Aug 7, 2025 | 198.00 | 205.50 | 194.60 | 203.00 | 203.00 | 4.32% | 33,325 |