National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 16.30
-0.10 (-0.61%)
At close: Jan 9, 2026
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jan 8, 2026 | 15.70 | 16.40 | 15.70 | 16.40 | 16.40 | 1.86% | 60 |
| Jan 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Jan 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Jan 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Dec 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Dec 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | 0.65% | - |
| Dec 22, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | -3.13% | - |
| Dec 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 3.23% | - |
| Dec 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | 1.31% | - |
| Dec 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | 2.68% | - |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 2.05% | - |
| Dec 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | 1.39% | - |
| Dec 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 2.86% | - |
| Dec 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 4.48% | - |
| Dec 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | 1.52% | - |
| Dec 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | - | - |
| Dec 8, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.09 | -2.22% | - |
| Dec 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 0.75% | - |
| Dec 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Dec 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -3.57% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -1.41% | - |
| Dec 1, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | -2.07% | - |
| Nov 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | 0.69% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -4.64% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 3.42% | - |
| Nov 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -2.01% | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 6.43% | - |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 2.19% | - |
| Nov 20, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | 1.48% | - |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 0.75% | - |
| Nov 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | 5.51% | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | -2.31% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | 0.78% | - |
| Nov 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 3.20% | - |
| Nov 12, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 3.31% | - |
| Nov 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | -2.42% | - |
| Nov 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 3.33% | - |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 1.69% | - |
| Nov 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 1.72% | - |
| Nov 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 4.50% | - |
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | -0.89% | - |
| Nov 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 1.82% | - |
| Oct 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.90 | -1.79% | - |
| Oct 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.10 | 0.90% | - |
| Oct 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | 16.84% | - |
| Oct 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | -2.56% | - |
| Oct 27, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | -0.51% | - |