NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 4.720
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:10 AM CET
FRA:3NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Aug 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | - |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Aug 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Aug 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Aug 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.82% | - |
| Aug 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Aug 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.29% | - |
| Aug 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Aug 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Aug 7, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Aug 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Aug 3, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jul 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Jul 30, 2026 | 4.10 | 4.10 | 4.08 | 4.10 | 4.10 | -1.44% | - |
| Jul 29, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.35% | - |
| Jul 28, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.62% | - |
| Jul 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3.27% | - |
| Jul 24, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | - |
| Jul 23, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Jul 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jul 21, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 3.43% | - |
| Jul 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jul 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Jul 16, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | -1.42% | - |
| Jul 15, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 3.92% | - |
| Jul 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jul 13, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jul 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | - |
| Jul 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Jul 7, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.80% | - |
| Jul 3, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Jul 2, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.04% | - |
| Jul 1, 2026 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 1.36% | - |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Jun 29, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jun 26, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Jun 25, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Jun 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Jun 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jun 19, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jun 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.64% | - |