NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 3.220
-0.040 (-1.23%)
At close: Mar 27, 2026
FRA:3NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Mar 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| Mar 25, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 5.73% | - |
| Mar 24, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Mar 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -1.20% | - |
| Mar 19, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -2.92% | - |
| Mar 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | 1.18% | - |
| Mar 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -0.59% | - |
| Mar 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -0.58% | - |
| Mar 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.37 | -2.29% | - |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -2.78% | - |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 3.45% | - |
| Mar 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | 6.10% | - |
| Mar 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -8.89% | - |
| Mar 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -4.76% | - |
| Mar 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | - | - |
| Mar 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -4.06% | - |
| Mar 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.88 | 3.14% | - |
| Mar 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -2.55% | - |
| Feb 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.86 | 0.51% | - |
| Feb 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 1.56% | - |
| Feb 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78 | 0.52% | - |
| Feb 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 1.06% | - |
| Feb 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | 0.53% | - |
| Feb 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | 3.87% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | 9.70% | - |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.25 | 1.23% | - |
| Feb 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | - | - |
| Feb 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 1.87% | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.15 | -1.84% | - |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.21 | 0.62% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.19 | 1.89% | - |
| Feb 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 3.25% | - |
| Feb 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | 4.76% | - |
| Feb 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.89 | -4.55% | - |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -0.65% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.05 | -3.73% | - |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.17 | 6.62% | - |
| Feb 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -0.66% | - |
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.99 | -4.40% | - |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.13 | 0.63% | - |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.11 | 2.60% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.03 | -1.28% | - |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | - | - |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | 4.00% | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -3.85% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.07 | -3.11% | - |