National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 9.90
+0.35 (3.66%)
Last updated: Oct 17, 2025, 8:00 AM CET
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | - |
| Oct 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 2 |
| Oct 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Oct 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Oct 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Oct 10, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 2 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Oct 2, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | - |
| Sep 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Sep 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.83% | - |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | - | - |
| Sep 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | -3.23% | - |
| Sep 23, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 1.64% | - |
| Sep 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | -6.15% | - |
| Sep 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | - | - |
| Sep 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | -1.52% | - |
| Sep 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | -1.49% | - |
| Sep 16, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1.52% | - |
| Sep 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | -1.49% | - |
| Sep 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 1.52% | - |
| Sep 11, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | -1.49% | - |
| Sep 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.29 | 3.08% | - |
| Sep 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 2.36% | - |
| Sep 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 2.42% | - |
| Sep 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 0.81% | - |
| Sep 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | -1.60% | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 3.31% | - |
| Sep 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | - | - |
| Sep 1, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | - | - |
| Aug 29, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | -6.20% | - |
| Aug 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - | - |
| Aug 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 0.78% | - |
| Aug 26, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 0.79% | - |
| Aug 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 4.96% | - |
| Aug 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | -7.63% | - |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | -2.96% | - |
| Aug 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.39 | -2.88% | - |
| Aug 19, 2025 | 12.90 | 13.90 | 12.90 | 13.90 | 13.78 | 9.45% | 4 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 1.60% | - |
| Aug 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -3.10% | - |