National Research Corporation (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 14.60
+0.10 (0.69%)
Last updated: Apr 24, 2026, 5:46 PM CET
FRA:NR1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.40 | 14.70 | 13.90 | 14.60 | - | 0.69% | - |
| Apr 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Apr 22, 2026 | 14.30 | 15.20 | 14.30 | 15.20 | 15.20 | 1.33% | 24 |
| Apr 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Apr 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Apr 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | - |
| Apr 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Apr 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Apr 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.84% | - |
| Apr 2, 2026 | 14.30 | 15.40 | 14.30 | 15.40 | 15.40 | 6.94% | 312 |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 31, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| 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% | - |