NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 4.520
-0.040 (-0.88%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:3NR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jun 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| May 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| May 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | - |
| May 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| May 25, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 1.87% | - |
| May 22, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| May 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| May 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.31% | - |
| May 19, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| May 18, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -5.65% | - |
| May 15, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| May 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| May 12, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| May 11, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| May 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| May 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.93% | - |
| May 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 5.21% | - |
| May 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 6.56% | - |
| Apr 30, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.67% | - |
| Apr 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Apr 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Apr 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Apr 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Apr 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Apr 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Apr 17, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Apr 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Apr 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Apr 14, 2026 | 3.52 | 3.54 | 3.52 | 3.54 | 3.54 | 1.14% | - |
| Apr 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Apr 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Apr 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Apr 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.15% | - |
| Apr 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 4.46% | - |
| Apr 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Apr 1, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Mar 31, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| 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 | -5.21% | - |
| Mar 20, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.23 | -1.20% | - |