NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 186.80
+1.60 (0.86%)
At close: Dec 19, 2025
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 185.40 | 188.40 | 184.20 | 187.60 | - | 1.30% | 17,481 |
| Dec 18, 2025 | 183.40 | 185.80 | 183.00 | 185.20 | 185.20 | 0.11% | 29,115 |
| Dec 17, 2025 | 186.20 | 186.20 | 181.00 | 185.00 | 185.00 | - | 30,030 |
| Dec 16, 2025 | 189.00 | 189.40 | 184.20 | 185.00 | 185.00 | -2.12% | 41,367 |
| Dec 15, 2025 | 198.00 | 198.40 | 188.20 | 189.00 | 189.00 | -5.03% | 47,852 |
| Dec 12, 2025 | 196.80 | 199.80 | 195.80 | 199.00 | 199.00 | 1.12% | 76,579 |
| Dec 11, 2025 | 187.40 | 196.80 | 187.20 | 196.80 | 196.80 | 5.13% | 100,446 |
| Dec 10, 2025 | 183.80 | 188.60 | 183.40 | 187.20 | 187.20 | 2.07% | 30,836 |
| Dec 9, 2025 | 184.20 | 186.60 | 182.00 | 183.40 | 183.40 | -0.86% | 26,736 |
| Dec 8, 2025 | 186.40 | 186.40 | 184.00 | 185.00 | 185.00 | -0.86% | 24,190 |
| Dec 5, 2025 | 188.80 | 189.00 | 186.00 | 186.60 | 186.60 | -1.27% | 26,296 |
| Dec 4, 2025 | 183.80 | 189.00 | 182.60 | 189.00 | 189.00 | 3.28% | 77,816 |
| Dec 3, 2025 | 181.80 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 21,016 |
| Dec 2, 2025 | 184.40 | 186.00 | 181.40 | 182.00 | 182.00 | -1.19% | 28,826 |
| Dec 1, 2025 | 185.40 | 185.40 | 178.80 | 184.20 | 184.20 | -1.29% | 35,149 |
| Nov 28, 2025 | 182.20 | 187.00 | 181.80 | 186.60 | 186.60 | 2.53% | 71,763 |
| Nov 27, 2025 | 184.60 | 187.00 | 180.00 | 182.00 | 182.00 | -1.41% | 43,272 |
| Nov 26, 2025 | 181.00 | 185.40 | 180.40 | 184.60 | 184.60 | 2.33% | 59,451 |
| Nov 25, 2025 | 177.60 | 180.60 | 176.00 | 180.40 | 180.40 | 1.01% | 23,988 |
| Nov 24, 2025 | 176.60 | 180.40 | 176.60 | 178.60 | 178.60 | 1.82% | 63,189 |
| Nov 21, 2025 | 177.80 | 178.00 | 171.20 | 175.40 | 175.40 | -1.57% | 49,841 |
| Nov 20, 2025 | 178.40 | 180.00 | 177.60 | 178.20 | 178.20 | 0.68% | 32,965 |
| Nov 19, 2025 | 172.80 | 178.00 | 172.80 | 177.00 | 177.00 | 1.26% | 30,392 |
| Nov 18, 2025 | 177.40 | 179.40 | 174.80 | 174.80 | 174.80 | -2.89% | 49,638 |
| Nov 17, 2025 | 177.20 | 180.80 | 173.40 | 180.00 | 180.00 | 1.69% | 88,558 |
| Nov 14, 2025 | 176.20 | 177.00 | 172.60 | 177.00 | 177.00 | 0.23% | 33,891 |
| Nov 13, 2025 | 179.80 | 180.60 | 173.80 | 176.60 | 176.60 | -1.78% | 52,907 |
| Nov 12, 2025 | 184.40 | 184.60 | 175.00 | 179.80 | 179.80 | -2.07% | 47,918 |
| Nov 11, 2025 | 178.80 | 187.00 | 174.00 | 183.60 | 183.60 | 3.03% | 134,355 |
| Nov 10, 2025 | 178.20 | 181.60 | 177.20 | 178.20 | 178.20 | - | 26,752 |
| Nov 7, 2025 | 180.20 | 181.60 | 177.00 | 178.20 | 178.20 | -1.22% | 34,267 |
| Nov 6, 2025 | 179.40 | 182.80 | 178.00 | 180.40 | 180.40 | - | 16,317 |
| Nov 5, 2025 | 177.60 | 182.00 | 176.00 | 180.40 | 180.40 | 0.78% | 29,812 |
| Nov 4, 2025 | 181.40 | 181.40 | 177.60 | 179.00 | 179.00 | -1.86% | 23,936 |
| Nov 3, 2025 | 182.00 | 185.80 | 181.20 | 182.40 | 182.40 | -0.22% | 33,558 |
| Oct 31, 2025 | 185.00 | 185.20 | 182.00 | 182.80 | 182.80 | -0.76% | 34,702 |
| Oct 30, 2025 | 189.20 | 189.20 | 184.20 | 184.20 | 184.20 | -1.81% | 36,796 |
| Oct 29, 2025 | 192.80 | 192.80 | 185.40 | 187.60 | 187.60 | -3.00% | 76,877 |
| Oct 28, 2025 | 194.20 | 196.80 | 193.00 | 193.40 | 193.40 | -0.51% | 19,043 |
| Oct 27, 2025 | 199.20 | 201.00 | 194.20 | 194.40 | 194.40 | -2.11% | 35,057 |
| Oct 24, 2025 | 197.60 | 200.00 | 194.80 | 198.60 | 198.60 | 0.51% | 60,757 |
| Oct 23, 2025 | 189.20 | 197.80 | 189.00 | 197.60 | 197.60 | 3.78% | 191,034 |
| Oct 22, 2025 | 192.00 | 192.00 | 188.40 | 190.40 | 190.40 | -0.73% | 24,893 |
| Oct 21, 2025 | 192.00 | 196.60 | 190.00 | 191.80 | 191.80 | 1.27% | 55,187 |
| Oct 20, 2025 | 190.20 | 190.20 | 186.40 | 189.40 | 189.40 | -0.11% | 23,430 |
| Oct 17, 2025 | 191.80 | 192.60 | 188.00 | 189.60 | 189.60 | -0.52% | 76,780 |
| Oct 16, 2025 | 188.80 | 191.40 | 187.40 | 190.60 | 190.60 | 1.06% | 27,573 |
| Oct 15, 2025 | 189.60 | 194.00 | 187.00 | 188.60 | 188.60 | 0.53% | 40,623 |
| 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 |