NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 208.50
-1.00 (-0.48%)
Jun 1, 2026, 4:59 PM CET
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 209.50 | 210.50 | 206.00 | 208.00 | - | -0.72% | 21,575 |
| May 29, 2026 | 210.50 | 211.50 | 208.00 | 209.50 | 209.50 | 0.24% | 45,214 |
| May 28, 2026 | 207.50 | 212.00 | 206.00 | 209.00 | 209.00 | 0.24% | 37,744 |
| May 27, 2026 | 208.50 | 210.50 | 208.00 | 208.50 | 208.50 | 0.24% | 35,125 |
| May 26, 2026 | 202.50 | 209.50 | 202.00 | 208.00 | 208.00 | 3.23% | 85,793 |
| May 22, 2026 | 198.80 | 203.00 | 198.80 | 201.50 | 201.50 | 1.46% | 50,391 |
| May 21, 2026 | 195.00 | 200.00 | 194.80 | 198.60 | 198.60 | 1.85% | 55,646 |
| May 20, 2026 | 190.40 | 196.40 | 188.40 | 195.00 | 195.00 | 2.09% | 26,465 |
| May 19, 2026 | 192.00 | 195.00 | 189.60 | 191.00 | 191.00 | -0.73% | 24,887 |
| May 18, 2026 | 192.00 | 194.00 | 190.20 | 192.40 | 192.40 | 0.63% | 41,648 |
| May 13, 2026 | 191.80 | 193.20 | 189.80 | 191.20 | 191.20 | 0.84% | 54,522 |
| May 12, 2026 | 190.20 | 191.80 | 187.00 | 189.60 | 189.60 | -0.42% | 40,216 |
| May 11, 2026 | 188.20 | 193.60 | 187.00 | 190.40 | 190.40 | 2.04% | 50,057 |
| May 8, 2026 | 182.20 | 189.20 | 181.00 | 186.60 | 186.60 | 1.97% | 51,448 |
| May 7, 2026 | 184.80 | 192.00 | 181.20 | 183.00 | 183.00 | -0.33% | 80,971 |
| May 6, 2026 | 183.40 | 190.00 | 179.40 | 183.60 | 183.60 | 1.77% | 97,426 |
| May 5, 2026 | 185.20 | 185.40 | 179.00 | 180.40 | 180.40 | -2.49% | 48,432 |
| May 4, 2026 | 189.80 | 191.40 | 184.20 | 185.00 | 185.00 | -2.53% | 53,274 |
| May 1, 2026 | 187.00 | 189.80 | 186.00 | 189.80 | 189.80 | 1.93% | 19,699 |
| Apr 30, 2026 | 182.20 | 186.80 | 180.20 | 186.20 | 186.20 | 1.42% | 40,106 |
| Apr 29, 2026 | 182.60 | 187.40 | 181.40 | 183.60 | 183.60 | 0.33% | 58,288 |
| Apr 28, 2026 | 185.00 | 186.00 | 182.40 | 183.00 | 183.00 | -0.97% | 44,090 |
| Apr 27, 2026 | 186.00 | 188.00 | 182.80 | 184.80 | 184.80 | -0.65% | 32,861 |
| Apr 24, 2026 | 189.00 | 189.40 | 184.00 | 186.00 | 186.00 | -2.31% | 51,714 |
| Apr 23, 2026 | 190.80 | 196.40 | 189.00 | 190.40 | 190.40 | - | 57,838 |
| Apr 22, 2026 | 193.00 | 195.20 | 190.40 | 190.40 | 190.40 | -0.83% | 59,494 |
| Apr 21, 2026 | 192.00 | 195.40 | 192.00 | 192.00 | 192.00 | -0.21% | 46,749 |
| Apr 20, 2026 | 194.80 | 195.20 | 191.40 | 192.40 | 192.40 | -1.84% | 40,047 |
| Apr 17, 2026 | 190.80 | 196.00 | 189.60 | 196.00 | 196.00 | 3.38% | 98,132 |
| Apr 16, 2026 | 188.00 | 191.60 | 187.80 | 189.60 | 189.60 | 1.28% | 46,934 |
| Apr 15, 2026 | 187.60 | 190.40 | 186.20 | 187.20 | 187.20 | 0.11% | 39,785 |
| Apr 14, 2026 | 186.00 | 189.00 | 185.40 | 187.00 | 187.00 | 0.65% | 49,913 |
| Apr 13, 2026 | 185.80 | 188.00 | 182.60 | 185.80 | 185.80 | -1.80% | 57,047 |
| Apr 10, 2026 | 183.80 | 190.60 | 183.20 | 189.20 | 189.20 | 3.39% | 72,721 |
| Apr 9, 2026 | 181.80 | 183.80 | 178.80 | 183.00 | 183.00 | 0.99% | 27,922 |
| Apr 8, 2026 | 183.00 | 183.20 | 178.80 | 181.20 | 181.20 | 5.59% | 65,168 |
| Apr 7, 2026 | 170.00 | 175.80 | 168.60 | 171.60 | 171.60 | 2.51% | 99,410 |
| Apr 1, 2026 | 166.00 | 167.40 | 162.20 | 167.40 | 167.40 | 4.36% | 56,873 |
| Mar 31, 2026 | 155.00 | 164.20 | 154.80 | 160.40 | 160.40 | 3.48% | 48,364 |
| 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% | 30,947 |
| 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 |