National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 13.50
+0.50 (3.85%)
At close: Sep 9, 2025
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 3.85% | - |
| Sep 8, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | - | 0.78% | - |
| Sep 5, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | - | 4.88% | - |
| Sep 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | - |
| Sep 3, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | - | -3.15% | - |
| Sep 2, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | - | 4.10% | - |
| Sep 1, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | - | - |
| Aug 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -6.15% | - |
| Aug 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Aug 27, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | - | 0.78% | - |
| Aug 26, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | - | - |
| Aug 25, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | 5.74% | - |
| Aug 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -6.87% | - |
| Aug 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | - | -1.50% | - |
| Aug 20, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | - | 3.10% | - |
| Aug 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | - | -1.53% | - |
| Aug 18, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | - | 3.97% | - |
| Aug 15, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | -3.08% | - |
| Aug 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | - | - |
| Aug 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2.36% | - |
| Aug 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | -2.31% | - |
| Aug 11, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | - | 2.36% | - |
| Aug 8, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | - | 7.63% | - |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | - |
| Aug 6, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | - | 0.85% | - |
| Aug 5, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | - | 11.32% | - |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.93% | - |
| Aug 1, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | - | - | - |
| Jul 31, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -0.93% | - |
| Jul 30, 2025 | 11.20 | 11.20 | 10.80 | 10.80 | - | -4.42% | - |
| Jul 29, 2025 | 11.70 | 11.70 | 11.30 | 11.30 | - | -4.24% | - |
| Jul 28, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | - | 0.85% | - |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -3.31% | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | -0.82% | - |
| Jul 23, 2025 | 11.80 | 12.20 | 11.80 | 12.20 | - | 3.39% | - |
| Jul 22, 2025 | 11.70 | 12.00 | 11.70 | 11.80 | - | -0.84% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | -1.65% | - |
| Jul 18, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | - | -3.20% | - |
| Jul 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | -1.57% | - |
| Jul 16, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | - | -1.55% | - |
| Jul 15, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | - | -0.77% | - |
| Jul 14, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | - | -3.70% | - |
| Jul 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.17% | - |
| Jul 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -1.43% | - |
| Jul 9, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | - |
| Jul 8, 2025 | 13.70 | 14.20 | 13.70 | 14.20 | - | 2.90% | - |
| Jul 7, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | - | -1.43% | - |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2.94% | - |
| Jul 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -1.45% | - |
| Jul 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.72% | - |