NRW Holdings Limited (FRA:3NR)
Germany · Delayed Price · Currency is EUR 3.700
-0.180 (-4.64%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:3NR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | 3,000 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Oct 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Oct 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Oct 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Oct 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Oct 15, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.59% | - |
| Oct 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Oct 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -4.68% | - |
| Oct 12, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.62% | - |
| Oct 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.28% | - |
| Oct 7, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.82% | - |
| Oct 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Oct 5, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | - |
| Oct 2, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 2.30% | 3,000 |
| Oct 1, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | -0.41% | - |
| Sep 30, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | 1.25% | - |
| Sep 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | - |
| Sep 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | -1.23% | - |
| Sep 25, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -2.41% | - |
| Sep 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 0.81% | - |
| Sep 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.85 | 0.41% | - |
| Sep 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 0.82% | - |
| Sep 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | 2.09% | - |
| Sep 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 3.02% | - |
| Sep 17, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | 2.20% | - |
| Sep 16, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.46 | -0.44% | - |
| Sep 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | -1.72% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -0.43% | - |
| Sep 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | -0.85% | - |
| Sep 10, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.61 | -1.67% | - |
| Sep 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -0.42% | - |
| Sep 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | 2.56% | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | 1.30% | - |
| Sep 4, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | - | - |
| Sep 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | -1.28% | - |
| Sep 2, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.59 | -1.27% | - |
| Sep 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | 3.04% | - |
| Aug 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | -0.86% | - |
| Aug 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.55 | -0.85% | - |
| Aug 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.59 | -0.85% | - |
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | - | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.63 | -2.88% | - |
| Aug 24, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | -0.82% | - |
| Aug 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 8.89% | - |
| Aug 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 3.69% | - |
| Aug 19, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | 2.36% | - |
| Aug 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | -2.30% | - |
| Aug 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -3.12% | - |