NTR Holding A/S (CPH:NTR.B)
Denmark · Delayed Price · Currency is DKK 4.600
0.00 (0.00%)
Aug 27, 2025, 11:54 AM CET
NTR Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.66 | 4.90 | 4.66 | 4.68 | 4.68 | 0.43% | 41 |
| Sep 4, 2025 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | 1.30% | 615 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Sep 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 21 |
| Aug 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 10 |
| Aug 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 13 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 30 |
| Aug 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 43 |
| Aug 19, 2025 | 4.92 | 5.00 | 4.92 | 4.92 | 4.92 | 9.33% | 24,055 |
| Aug 18, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.45% | 203 |
| Aug 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.31% | 153 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 4.66% | 41 |
| Aug 12, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 3.96% | 84 |
| Aug 11, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Aug 8, 2025 | 4.84 | 4.84 | 4.54 | 4.54 | 4.54 | 0.44% | 403 |
| Aug 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 50 |
| Aug 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Aug 5, 2025 | 4.94 | 4.94 | 4.52 | 4.52 | 4.52 | -8.50% | 3 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.29% | 10 |
| Aug 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.24% | 1,004 |
| Jul 31, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | 2.89% | 5,731 |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 8.04% | 2,060 |
| Jul 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.20% | 80 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 8.44% | 6 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 99 |
| Jul 24, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 23, 2025 | 4.62 | 4.92 | 4.44 | 4.44 | 4.44 | - | 5,599 |
| Jul 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 21, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.39% | 2 |
| Jul 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 8 |
| Jul 15, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jul 14, 2025 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | -7.26% | 1,610 |
| Jul 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 10, 2025 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | - | 4,979 |
| Jul 9, 2025 | 4.42 | 4.96 | 4.42 | 4.96 | 4.96 | - | 776 |
| Jul 8, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Jul 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Jul 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 766 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 9.73% | 1,755 |
| Jul 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 6 |
| Jul 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Jun 30, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -8.87% | 1,260 |