NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 312.00
-16.50 (-5.02%)
Nov 10, 2026, 3:26 PM CET
CPH:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 338.00 | 338.00 | 311.00 | 312.00 | 312.00 | -5.02% | 94,468 |
| Nov 9, 2026 | 322.00 | 331.00 | 319.50 | 328.50 | 328.50 | 2.82% | 52,653 |
| Nov 6, 2026 | 317.50 | 322.00 | 314.50 | 319.50 | 319.50 | -0.47% | 37,137 |
| Nov 5, 2026 | 325.50 | 328.00 | 318.50 | 321.00 | 321.00 | -1.38% | 57,927 |
| Nov 4, 2026 | 328.50 | 329.00 | 325.00 | 325.50 | 325.50 | -0.76% | 22,638 |
| Nov 3, 2026 | 331.50 | 334.50 | 325.50 | 328.00 | 328.00 | -0.91% | 28,237 |
| Nov 2, 2026 | 326.00 | 333.50 | 326.00 | 331.00 | 331.00 | 2.80% | 30,062 |
| Oct 30, 2026 | 321.00 | 325.50 | 320.00 | 322.00 | 322.00 | -0.62% | 26,311 |
| Oct 29, 2026 | 327.50 | 332.00 | 324.00 | 324.00 | 324.00 | -0.92% | 29,196 |
| Oct 28, 2026 | 334.50 | 334.50 | 326.50 | 327.00 | 327.00 | -2.24% | 35,977 |
| Oct 27, 2026 | 339.00 | 339.00 | 324.00 | 334.50 | 334.50 | -0.89% | 27,383 |
| Oct 26, 2026 | 316.50 | 341.50 | 315.50 | 337.50 | 337.50 | 8.00% | 163,948 |
| Oct 23, 2026 | 322.00 | 322.00 | 312.50 | 312.50 | 312.50 | -2.95% | 27,297 |
| Oct 22, 2026 | 325.50 | 325.50 | 320.50 | 322.00 | 322.00 | -1.83% | 42,646 |
| Oct 21, 2026 | 318.00 | 330.50 | 317.50 | 328.00 | 328.00 | 3.31% | 75,177 |
| Oct 20, 2026 | 314.00 | 318.50 | 310.00 | 317.50 | 317.50 | 1.11% | 22,047 |
| Oct 19, 2026 | 311.50 | 315.50 | 309.50 | 314.00 | 314.00 | -0.32% | 39,573 |
| Oct 16, 2026 | 298.00 | 317.00 | 297.50 | 315.00 | 315.00 | 5.53% | 83,178 |
| Oct 15, 2026 | 296.00 | 298.50 | 294.00 | 298.50 | 298.50 | 0.17% | 26,205 |
| Oct 14, 2026 | 299.50 | 300.00 | 297.00 | 298.00 | 298.00 | -0.50% | 30,091 |
| Oct 13, 2026 | 293.50 | 300.50 | 291.50 | 299.50 | 299.50 | 2.57% | 53,747 |
| Oct 12, 2026 | 295.00 | 295.00 | 291.00 | 292.00 | 292.00 | -0.34% | 19,633 |
| Oct 9, 2026 | 289.50 | 297.00 | 289.00 | 293.00 | 293.00 | 1.74% | 224,431 |
| Oct 8, 2026 | 284.00 | 292.50 | 283.00 | 288.00 | 288.00 | 1.41% | 63,546 |
| Oct 7, 2026 | 288.50 | 291.00 | 283.50 | 284.00 | 284.00 | -2.07% | 31,986 |
| Oct 6, 2026 | 289.00 | 295.50 | 289.00 | 290.00 | 290.00 | 0.69% | 43,910 |
| Oct 5, 2026 | 290.00 | 291.50 | 286.50 | 288.00 | 288.00 | -0.69% | 38,145 |
| Oct 2, 2026 | 281.50 | 290.00 | 281.50 | 290.00 | 290.00 | 3.02% | 32,603 |
| Oct 1, 2026 | 283.50 | 283.50 | 276.00 | 281.50 | 281.50 | -1.40% | 24,761 |
| Sep 30, 2026 | 285.00 | 287.00 | 282.00 | 285.50 | 285.50 | 0.71% | 20,049 |
| Sep 29, 2026 | 280.50 | 286.50 | 278.50 | 283.50 | 283.50 | 1.07% | 33,660 |
| Sep 28, 2026 | 280.50 | 283.50 | 280.50 | 280.50 | 280.50 | -0.18% | 25,153 |
| Sep 25, 2026 | 281.50 | 282.00 | 278.00 | 281.00 | 281.00 | -0.53% | 24,438 |
| Sep 24, 2026 | 281.50 | 284.00 | 279.50 | 282.50 | 282.50 | 0.71% | 25,867 |
| Sep 23, 2026 | 282.00 | 282.00 | 276.50 | 280.50 | 280.50 | -0.18% | 17,626 |
| Sep 22, 2026 | 278.50 | 281.50 | 275.50 | 281.00 | 281.00 | 0.36% | 37,543 |
| Sep 21, 2026 | 280.50 | 285.50 | 279.00 | 280.00 | 280.00 | -0.18% | 46,404 |
| Sep 18, 2026 | 284.00 | 284.00 | 279.50 | 280.50 | 280.50 | 0.18% | 47,377 |
| Sep 17, 2026 | 279.50 | 282.00 | 274.50 | 280.00 | 280.00 | 0.90% | 28,077 |
| Sep 16, 2026 | 278.50 | 281.00 | 275.00 | 277.50 | 277.50 | 0.73% | 15,984 |
| Sep 15, 2026 | 277.00 | 280.00 | 272.50 | 275.50 | 275.50 | -0.54% | 26,011 |
| Sep 14, 2026 | 278.50 | 284.00 | 275.50 | 277.00 | 277.00 | -0.89% | 24,830 |
| Sep 11, 2026 | 288.50 | 288.50 | 278.50 | 279.50 | 279.50 | -2.61% | 48,244 |
| Sep 10, 2026 | 280.00 | 290.00 | 279.50 | 287.00 | 287.00 | 7.49% | 101,473 |
| Sep 9, 2026 | 267.50 | 273.00 | 267.00 | 267.00 | 267.00 | -0.37% | 33,242 |
| Sep 8, 2026 | 272.00 | 274.00 | 266.50 | 268.00 | 268.00 | -1.83% | 33,264 |
| Sep 7, 2026 | 278.00 | 278.00 | 272.00 | 273.00 | 273.00 | -0.36% | 32,574 |
| Sep 4, 2026 | 274.50 | 275.50 | 271.50 | 274.00 | 274.00 | 0.55% | 23,359 |
| Sep 3, 2026 | 273.50 | 278.50 | 272.00 | 272.50 | 272.50 | -1.09% | 25,555 |
| Sep 2, 2026 | 284.00 | 284.00 | 273.50 | 275.50 | 275.50 | -2.99% | 46,829 |