National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 10.30
-0.60 (-5.50%)
At close: Feb 20, 2026
National Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -5.50% | - |
| Feb 19, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 12.37% | 8 |
| Feb 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -5.34% | - |
| Feb 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -8.04% | - |
| Feb 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Feb 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -5.60% | - |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 200 |
| Feb 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -12.50% | - |
| Feb 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -20.88% | - |
| Feb 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 8.98% | - |
| Feb 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jan 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Jan 28, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Jan 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Jan 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 22, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Jan 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jan 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.91% | - |
| Jan 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.87% | - |
| Jan 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Jan 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.64% | - |
| Jan 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| 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% | - |