National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 14.20
-0.30 (-2.07%)
At close: Dec 1, 2025
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Nov 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 6.43% | - |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 5.51% | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Nov 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Nov 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 4.50% | - |
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 16.84% | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Oct 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Oct 24, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.51% | 2 |
| 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% | - |
| 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% | - |
| 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% | - |