NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 178.00
-0.60 (-0.34%)
Sep 5, 2025, 4:59 PM CET
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 200.00 | 202.00 | 193.00 | 194.60 | 194.60 | -0.41% | 22,986 |
| Aug 5, 2025 | 197.60 | 199.60 | 194.00 | 195.40 | 195.40 | -0.10% | 16,924 |
| Aug 4, 2025 | 192.20 | 195.60 | 191.60 | 195.60 | 195.60 | 1.87% | 19,414 |
| Aug 1, 2025 | 195.00 | 195.00 | 191.60 | 192.00 | 192.00 | -2.14% | 24,164 |
| Jul 31, 2025 | 202.50 | 203.00 | 196.20 | 196.20 | 196.20 | -3.35% | 31,270 |
| Jul 30, 2025 | 205.50 | 206.50 | 203.00 | 203.00 | 203.00 | -0.98% | 12,695 |
| Jul 29, 2025 | 212.50 | 215.00 | 205.00 | 205.00 | 205.00 | -3.30% | 24,003 |
| Jul 28, 2025 | 210.00 | 216.50 | 210.00 | 212.00 | 212.00 | 2.17% | 28,437 |
| Jul 25, 2025 | 209.50 | 211.50 | 206.00 | 207.50 | 207.50 | -0.72% | 15,015 |
| Jul 24, 2025 | 208.00 | 213.00 | 208.00 | 209.00 | 209.00 | 0.72% | 29,105 |
| Jul 23, 2025 | 207.50 | 208.50 | 206.50 | 207.50 | 207.50 | 1.97% | 14,081 |
| Jul 22, 2025 | 202.50 | 204.50 | 202.50 | 203.50 | 203.50 | -0.25% | 16,138 |
| Jul 21, 2025 | 205.00 | 207.50 | 203.50 | 204.00 | 204.00 | -0.24% | 18,760 |
| Jul 18, 2025 | 208.50 | 209.50 | 204.50 | 204.50 | 204.50 | -1.45% | 12,241 |
| Jul 17, 2025 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 0.97% | 12,317 |
| Jul 16, 2025 | 208.00 | 209.50 | 205.00 | 205.50 | 205.50 | -0.96% | 13,466 |
| Jul 15, 2025 | 205.00 | 211.50 | 205.00 | 207.50 | 207.50 | 1.97% | 30,608 |
| Jul 14, 2025 | 205.00 | 206.50 | 201.50 | 203.50 | 203.50 | -2.40% | 20,619 |
| Jul 11, 2025 | 208.50 | 215.00 | 208.00 | 208.50 | 208.50 | -0.24% | 32,692 |
| Jul 10, 2025 | 203.00 | 209.00 | 203.00 | 209.00 | 209.00 | 3.21% | 34,088 |
| Jul 9, 2025 | 206.50 | 207.00 | 202.00 | 202.50 | 202.50 | -1.70% | 37,851 |
| Jul 8, 2025 | 199.80 | 207.50 | 199.80 | 206.00 | 206.00 | 5.75% | 117,656 |
| Jul 7, 2025 | 191.60 | 198.40 | 190.20 | 194.80 | 194.80 | 1.78% | 38,101 |
| Jul 4, 2025 | 197.00 | 197.00 | 191.20 | 191.40 | 191.40 | -2.74% | 21,788 |
| Jul 3, 2025 | 193.40 | 197.60 | 192.00 | 196.80 | 196.80 | 3.36% | 42,040 |
| Jul 2, 2025 | 191.60 | 195.60 | 190.40 | 190.40 | 190.40 | 1.28% | 59,906 |
| Jul 1, 2025 | 187.20 | 189.00 | 186.20 | 188.00 | 188.00 | -0.32% | 57,575 |
| Jun 30, 2025 | 190.80 | 191.00 | 187.60 | 188.60 | 188.60 | -0.11% | 23,030 |