NTG Nordic Transport Group A/S (CPH:NTG)
Denmark · Delayed Price · Currency is DKK 326.50
+9.00 (2.83%)
Oct 21, 2026, 1:38 PM CET
CPH:NTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 318.00 | 330.50 | 317.50 | 326.50 | 326.50 | 2.83% | 44,473 |
| 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 |
| Sep 1, 2026 | 281.00 | 288.50 | 281.00 | 284.00 | 284.00 | 0.71% | 31,461 |
| 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% | 29,568 |
| Aug 27, 2026 | 276.00 | 279.50 | 273.50 | 277.50 | 277.50 | 0.36% | 31,958 |
| 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 |