NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 165.80
+5.40 (3.37%)
Apr 1, 2026, 3:31 PM CET
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 166.00 | 166.60 | 162.20 | 165.80 | - | 3.37% | 35,638 |
| Mar 31, 2026 | 155.00 | 164.20 | 154.80 | 160.40 | 160.40 | 3.48% | 44,049 |
| Mar 30, 2026 | 156.60 | 156.60 | 151.20 | 155.00 | 155.00 | -1.27% | 40,962 |
| Mar 27, 2026 | 159.40 | 159.40 | 155.60 | 157.00 | 157.00 | -1.51% | 27,489 |
| Mar 26, 2026 | 152.40 | 160.00 | 151.80 | 159.40 | 159.40 | 3.91% | 29,783 |
| Mar 25, 2026 | 154.80 | 155.60 | 152.20 | 153.40 | 153.40 | - | 45,292 |
| Mar 24, 2026 | 155.60 | 155.80 | 153.00 | 153.40 | 153.40 | -1.03% | 29,487 |
| Mar 23, 2026 | 153.40 | 158.40 | 149.60 | 155.00 | 155.00 | -1.02% | 62,345 |
| Mar 20, 2026 | 163.20 | 163.20 | 156.60 | 156.60 | 156.60 | -3.45% | 78,728 |
| Mar 19, 2026 | 164.60 | 165.40 | 161.80 | 162.20 | 162.20 | -2.64% | 44,727 |
| Mar 18, 2026 | 169.80 | 171.00 | 166.60 | 166.60 | 166.60 | -1.30% | 32,715 |
| Mar 17, 2026 | 169.40 | 170.80 | 166.80 | 168.80 | 168.80 | 1.20% | 48,776 |
| Mar 16, 2026 | 166.40 | 168.80 | 166.00 | 166.80 | 166.80 | 0.24% | 43,875 |
| Mar 13, 2026 | 168.80 | 169.20 | 165.60 | 166.40 | 166.40 | -1.54% | 74,841 |
| Mar 12, 2026 | 170.20 | 173.00 | 167.80 | 169.00 | 169.00 | -0.59% | 27,655 |
| Mar 11, 2026 | 172.60 | 172.60 | 168.00 | 170.00 | 170.00 | -1.39% | 31,591 |
| Mar 10, 2026 | 170.80 | 174.80 | 169.80 | 172.40 | 172.40 | 2.99% | 32,638 |
| Mar 9, 2026 | 170.40 | 171.40 | 165.60 | 167.40 | 167.40 | -2.33% | 53,782 |
| Mar 6, 2026 | 177.00 | 178.40 | 170.40 | 171.40 | 171.40 | -2.83% | 65,908 |
| Mar 5, 2026 | 177.20 | 177.60 | 162.60 | 176.40 | 176.40 | 0.68% | 605,361 |
| Mar 4, 2026 | 164.60 | 185.20 | 163.00 | 175.20 | 175.20 | 6.70% | 117,211 |
| Mar 3, 2026 | 169.00 | 169.00 | 160.80 | 164.20 | 164.20 | -3.07% | 41,630 |
| Mar 2, 2026 | 170.00 | 171.60 | 168.20 | 169.40 | 169.40 | -0.59% | 29,239 |
| Feb 27, 2026 | 165.00 | 171.20 | 163.80 | 170.40 | 170.40 | 3.52% | 133,171 |
| Feb 26, 2026 | 167.40 | 168.20 | 162.20 | 164.60 | 164.60 | -1.67% | 41,899 |
| Feb 25, 2026 | 170.40 | 170.60 | 167.40 | 167.40 | 167.40 | -1.65% | 26,712 |
| Feb 24, 2026 | 177.00 | 177.60 | 170.00 | 170.20 | 170.20 | -2.18% | 31,830 |
| Feb 23, 2026 | 177.00 | 177.00 | 173.80 | 174.00 | 174.00 | -1.69% | 39,291 |
| Feb 20, 2026 | 177.40 | 178.60 | 174.60 | 177.00 | 177.00 | -0.23% | 56,098 |
| Feb 19, 2026 | 182.00 | 183.00 | 177.40 | 177.40 | 177.40 | -2.53% | 30,483 |
| Feb 18, 2026 | 181.20 | 182.60 | 180.20 | 182.00 | 182.00 | 0.78% | 13,246 |
| Feb 17, 2026 | 180.00 | 182.20 | 178.40 | 180.60 | 180.60 | 0.11% | 21,284 |
| Feb 16, 2026 | 182.00 | 185.00 | 179.80 | 180.40 | 180.40 | -2.17% | 28,928 |
| Feb 13, 2026 | 185.00 | 187.60 | 184.00 | 184.40 | 184.40 | -0.97% | 37,716 |
| Feb 12, 2026 | 194.20 | 196.40 | 186.20 | 186.20 | 186.20 | -4.12% | 49,953 |
| Feb 11, 2026 | 197.80 | 197.80 | 192.20 | 194.20 | 194.20 | -2.22% | 29,540 |
| Feb 10, 2026 | 199.00 | 199.40 | 197.20 | 198.60 | 198.60 | 0.30% | 24,398 |
| Feb 9, 2026 | 197.00 | 199.20 | 196.20 | 198.00 | 198.00 | 0.71% | 39,499 |
| Feb 6, 2026 | 191.20 | 196.60 | 191.20 | 196.60 | 196.60 | 3.04% | 22,152 |
| Feb 5, 2026 | 193.40 | 193.40 | 189.00 | 190.80 | 190.80 | -0.62% | 46,410 |
| Feb 4, 2026 | 192.60 | 193.00 | 184.00 | 192.00 | 192.00 | -1.03% | 53,874 |
| Feb 3, 2026 | 195.80 | 196.20 | 193.20 | 194.00 | 194.00 | -0.41% | 34,811 |
| Feb 2, 2026 | 192.60 | 194.80 | 190.00 | 194.80 | 194.80 | 1.04% | 13,883 |
| Jan 30, 2026 | 193.80 | 195.40 | 192.80 | 192.80 | 192.80 | -0.52% | 21,764 |
| Jan 29, 2026 | 195.80 | 196.60 | 192.00 | 193.80 | 193.80 | -0.62% | 13,234 |
| Jan 28, 2026 | 191.20 | 196.60 | 191.00 | 195.00 | 195.00 | 1.99% | 39,474 |
| Jan 27, 2026 | 194.60 | 194.60 | 190.20 | 191.20 | 191.20 | -0.93% | 22,478 |
| Jan 26, 2026 | 194.80 | 196.00 | 192.00 | 193.00 | 193.00 | -1.33% | 19,894 |
| Jan 23, 2026 | 198.00 | 199.80 | 195.00 | 195.60 | 195.60 | -1.11% | 37,220 |
| Jan 22, 2026 | 194.20 | 198.00 | 193.20 | 197.80 | 197.80 | 4.66% | 60,874 |