National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 10.70
-0.50 (-4.46%)
At close: Sep 29, 2025
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 11.88 | - | - |
| Sep 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.88 | -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% | 2 |
| 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% | - |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | - | - |
| Aug 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.79 | 2.38% | - |
| Aug 12, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | - | - |
| Aug 11, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 3.28% | - |
| Aug 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.10 | 3.39% | - |
| Aug 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 1.72% | - |
| Aug 6, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.50 | 0.87% | - |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | 8.49% | - |
| Aug 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 0.95% | - |
| Aug 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -2.78% | - |
| Jul 31, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -2.70% | - |
| Jul 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | -5.13% | - |
| Jul 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | 1.74% | - |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.40 | -1.71% | - |
| Jul 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | -3.31% | - |
| Jul 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.00 | 3.42% | - |
| Jul 23, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.60 | - | - |