NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 286.00
+1.50 (0.53%)
Aug 21, 2026, 4:59 PM CET
CPH:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 284.50 | 288.50 | 284.50 | 286.50 | - | 0.70% | 18,139 |
| 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 |
| Jul 22, 2026 | 250.50 | 250.50 | 239.00 | 240.00 | 240.00 | -4.00% | 61,057 |
| Jul 21, 2026 | 249.00 | 251.00 | 246.50 | 250.00 | 250.00 | 0.40% | 43,896 |
| Jul 20, 2026 | 245.00 | 249.50 | 243.00 | 249.00 | 249.00 | 1.22% | 32,919 |
| Jul 17, 2026 | 245.00 | 248.00 | 243.50 | 246.00 | 246.00 | 0.20% | 36,852 |
| Jul 16, 2026 | 242.50 | 246.50 | 239.00 | 245.50 | 245.50 | 1.24% | 32,489 |
| Jul 15, 2026 | 238.50 | 245.50 | 237.50 | 242.50 | 242.50 | 1.04% | 33,239 |
| Jul 14, 2026 | 237.50 | 240.50 | 236.50 | 240.00 | 240.00 | 0.21% | 28,190 |
| Jul 13, 2026 | 237.00 | 240.00 | 236.00 | 239.50 | 239.50 | 0.42% | 25,795 |
| Jul 10, 2026 | 233.50 | 238.50 | 231.00 | 238.50 | 238.50 | 2.14% | 35,157 |
| Jul 9, 2026 | 220.50 | 234.00 | 220.50 | 233.50 | 233.50 | 2.86% | 35,396 |
| Jul 8, 2026 | 227.50 | 228.00 | 221.50 | 227.00 | 227.00 | 0.67% | 38,789 |
| Jul 7, 2026 | 215.00 | 227.00 | 214.00 | 225.50 | 225.50 | 4.64% | 48,477 |
| Jul 6, 2026 | 214.50 | 218.00 | 211.50 | 215.50 | 215.50 | 0.23% | 62,327 |
| Jul 3, 2026 | 215.00 | 216.50 | 210.00 | 215.00 | 215.00 | 0.47% | 29,419 |
| Jul 2, 2026 | 197.80 | 216.50 | 197.80 | 214.00 | 214.00 | 8.52% | 106,765 |
| Jul 1, 2026 | 192.20 | 199.20 | 191.20 | 197.20 | 197.20 | 2.49% | 33,836 |
| Jun 30, 2026 | 192.20 | 195.00 | 191.40 | 192.40 | 192.40 | 0.52% | 31,585 |
| Jun 29, 2026 | 192.20 | 193.20 | 190.80 | 191.40 | 191.40 | -0.42% | 22,605 |
| Jun 26, 2026 | 194.00 | 195.80 | 191.20 | 192.20 | 192.20 | -1.84% | 29,290 |
| Jun 25, 2026 | 187.60 | 195.80 | 187.60 | 195.80 | 195.80 | 4.04% | 49,892 |
| Jun 24, 2026 | 191.20 | 191.20 | 187.00 | 188.20 | 188.20 | -0.42% | 32,992 |
| Jun 23, 2026 | 186.80 | 191.20 | 185.00 | 189.00 | 189.00 | 0.11% | 26,815 |
| Jun 22, 2026 | 189.40 | 190.00 | 186.00 | 188.80 | 188.80 | -0.63% | 30,157 |
| Jun 19, 2026 | 190.40 | 193.40 | 189.60 | 190.00 | 190.00 | -0.31% | 29,763 |
| Jun 18, 2026 | 194.20 | 195.20 | 188.20 | 190.60 | 190.60 | -2.36% | 40,638 |
| Jun 17, 2026 | 197.20 | 197.80 | 193.00 | 195.20 | 195.20 | -1.01% | 29,188 |
| Jun 16, 2026 | 203.00 | 204.50 | 197.20 | 197.20 | 197.20 | -3.10% | 40,455 |
| Jun 15, 2026 | 205.00 | 208.00 | 203.00 | 203.50 | 203.50 | 0.49% | 48,128 |