NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 4.780
+0.140 (3.02%)
At close: Sep 18, 2026
FRA:3NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Sep 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.20% | - |
| Sep 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Sep 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Sep 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Sep 10, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Sep 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Sep 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Sep 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -1.27% | - |
| Sep 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| Aug 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Aug 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Aug 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| 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% | - |