National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 14.70
+0.54 (3.80%)
At close: Mar 27, 2026
FRA:NR1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Mar 26, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | -2.72% | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 0.68% | - |
| Mar 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 3.55% | - |
| Mar 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -2.76% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -2.68% | - |
| Mar 19, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | -0.67% | - |
| Mar 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.85 | 2.04% | - |
| Mar 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 4.26% | - |
| Mar 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | 1.44% | - |
| Mar 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | 4.51% | - |
| Mar 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | -2.21% | - |
| Mar 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | 9.68% | - |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.28 | 5.98% | - |
| Mar 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 0.86% | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.49 | 7.41% | - |
| Mar 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.70 | -1.82% | - |
| Mar 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | -3.51% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.29 | 9.62% | - |
| Mar 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -4.59% | - |
| Feb 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 4.81% | - |
| Feb 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 2.97% | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -0.98% | - |
| Feb 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -7.27% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.89 | 6.80% | - |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -5.50% | - |
| Feb 19, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.79 | 12.37% | 8 |
| Feb 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 0.52% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.56 | -1.03% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -5.34% | - |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -8.04% | - |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -5.08% | - |
| Feb 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.69 | -5.60% | - |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -3.85% | - |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | 200 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 3.17% | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | -12.50% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.26 | -20.88% | - |
| Feb 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 8.98% | - |
| Feb 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | 2.45% | - |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 1.24% | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.94 | -1.83% | - |
| Jan 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | -4.09% | - |
| Jan 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | -1.16% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -4.95% | - |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -2.67% | - |
| Jan 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | 2.19% | - |
| Jan 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -1.61% | - |
| Jan 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | - | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 3.91% | - |