NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 4.220
+0.140 (3.43%)
Last updated: Jul 21, 2026, 10:30 AM CET
FRA:3NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 1.38% | - |
| Jun 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jun 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jun 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Jun 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Jun 9, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 1.43% | - |
| Jun 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jun 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.33% | - |
| Jun 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Jun 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| 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% | - |