NRC Health (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 18.40
0.00 (0.00%)
At close: Aug 26, 2026
FRA:NR1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Aug 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Aug 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Aug 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Aug 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Aug 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Aug 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | - |
| Aug 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | - |
| Aug 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Aug 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Aug 5, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Aug 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.47% | - |
| Jul 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Jul 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -17.37% | - |
| Jul 29, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | - |
| Jul 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Jul 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Jul 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Jul 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Jul 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Jul 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Jul 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| Jul 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jul 10, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Jul 8, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jul 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jul 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Jul 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Jul 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jul 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jun 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Jun 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Jun 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.67% | - |
| Jun 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 4.62% | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 6.13% | - |
| Jun 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | 3.82% | - |
| Jun 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | - | - |
| Jun 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.58 | 3.29% | - |
| Jun 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.08 | -1.94% | - |