NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 285.50
+2.00 (0.71%)
Sep 30, 2026, 4:59 PM CET
CPH:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,658 |
| 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% | 97,598 |
| 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 |
| Sep 1, 2026 | 281.00 | 288.50 | 281.00 | 284.00 | 284.00 | 0.71% | 28,260 |
| Aug 31, 2026 | 286.00 | 287.50 | 279.50 | 282.00 | 282.00 | -1.40% | 36,446 |
| Aug 28, 2026 | 279.00 | 287.00 | 279.00 | 286.00 | 286.00 | 3.06% | 25,045 |
| Aug 27, 2026 | 276.00 | 279.50 | 273.50 | 277.50 | 277.50 | 0.36% | 21,266 |
| Aug 26, 2026 | 280.00 | 280.00 | 276.50 | 276.50 | 276.50 | -1.25% | 23,893 |
| Aug 25, 2026 | 284.50 | 286.50 | 278.50 | 280.00 | 280.00 | -1.58% | 38,638 |
| Aug 24, 2026 | 286.00 | 290.00 | 284.50 | 284.50 | 284.50 | -0.52% | 58,271 |
| Aug 21, 2026 | 284.50 | 288.50 | 284.50 | 286.00 | 286.00 | 0.53% | 26,157 |
| Aug 20, 2026 | 286.00 | 290.00 | 284.00 | 284.50 | 284.50 | -0.35% | 41,811 |
| Aug 19, 2026 | 285.50 | 287.00 | 283.00 | 285.50 | 285.50 | -0.17% | 20,100 |
| Aug 18, 2026 | 283.00 | 290.50 | 282.50 | 286.00 | 286.00 | 1.24% | 47,744 |
| Aug 17, 2026 | 286.00 | 287.50 | 280.00 | 282.50 | 282.50 | -1.05% | 39,855 |
| Aug 14, 2026 | 287.00 | 293.00 | 284.50 | 285.50 | 285.50 | -0.35% | 151,456 |
| Aug 13, 2026 | 279.50 | 289.50 | 275.50 | 286.50 | 286.50 | 3.62% | 153,834 |
| Aug 12, 2026 | 275.00 | 278.00 | 272.00 | 276.50 | 276.50 | 2.22% | 82,465 |
| Aug 11, 2026 | 263.00 | 272.00 | 258.00 | 270.50 | 270.50 | 3.24% | 150,488 |
| Aug 10, 2026 | 268.50 | 270.00 | 257.00 | 262.00 | 262.00 | -0.95% | 62,262 |
| Aug 7, 2026 | 268.00 | 272.50 | 262.00 | 264.50 | 264.50 | 3.73% | 75,638 |
| Aug 6, 2026 | 245.00 | 256.00 | 245.00 | 255.00 | 255.00 | 4.51% | 47,711 |
| Aug 5, 2026 | 253.50 | 254.00 | 242.00 | 244.00 | 244.00 | -3.75% | 48,132 |
| Aug 4, 2026 | 252.50 | 256.00 | 252.00 | 253.50 | 253.50 | 0.40% | 18,565 |
| Aug 3, 2026 | 254.50 | 256.00 | 251.00 | 252.50 | 252.50 | -0.79% | 40,288 |
| Jul 31, 2026 | 257.50 | 259.00 | 253.00 | 254.50 | 254.50 | -1.36% | 44,760 |
| Jul 30, 2026 | 261.00 | 262.50 | 256.50 | 258.00 | 258.00 | -1.15% | 27,484 |
| Jul 29, 2026 | 257.50 | 268.00 | 255.50 | 261.00 | 261.00 | 2.15% | 114,871 |
| Jul 28, 2026 | 238.50 | 260.00 | 238.00 | 255.50 | 255.50 | 9.89% | 106,541 |
| Jul 27, 2026 | 235.50 | 239.00 | 231.00 | 232.50 | 232.50 | -1.48% | 29,041 |
| Jul 24, 2026 | 236.50 | 238.00 | 234.00 | 236.00 | 236.00 | - | 21,967 |
| Jul 23, 2026 | 240.00 | 242.50 | 236.00 | 236.00 | 236.00 | -1.67% | 28,764 |