NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 3.760
+0.140 (3.87%)
Last updated: Feb 20, 2026, 9:59 AM CET
NRW Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 9.70% | - |
| Feb 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Feb 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Feb 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Feb 12, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Feb 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Feb 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.76% | - |
| Feb 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.55% | - |
| Feb 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Feb 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.62% | - |
| Feb 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jan 30, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Jan 29, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Jan 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Jan 27, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jan 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jan 22, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.85% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Jan 16, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jan 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Jan 12, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 2.00% | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jan 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jan 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.03% | - |
| Jan 5, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.07% | - |
| Jan 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 30, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Dec 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.16% | - |
| Dec 18, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Dec 17, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.39% | - |
| Dec 16, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 15, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 12, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Dec 11, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Dec 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Dec 9, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -7.19% | - |
| Dec 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |