NRC Health (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 18.50
+1.10 (6.32%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:NR1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 6.32% | 200 |
| Oct 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Oct 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.80% | - |
| Oct 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.55% | - |
| Oct 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Oct 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Oct 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Oct 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -4.30% | - |
| Oct 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Oct 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Sep 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.23% | - |
| Sep 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Sep 28, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Sep 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.25% | - |
| Sep 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | -1.60% | - |
| Sep 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | 3.31% | - |
| Sep 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | 2.84% | - |
| Sep 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -1.68% | - |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | -5.29% | - |
| Sep 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | 1.61% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.46 | -1.59% | - |
| Sep 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | 6.78% | - |
| Sep 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -1.67% | - |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.86 | 2.27% | - |
| Sep 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -1.12% | - |
| Sep 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | -1.66% | - |
| Sep 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.96 | -0.55% | - |
| Sep 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 1.68% | - |
| Sep 4, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | 6.55% | - |
| Sep 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.67 | -2.33% | - |
| Sep 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -2.27% | - |
| Sep 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -4.35% | - |
| Aug 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - | - |
| Aug 28, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | -0.54% | - |
| Aug 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 0.54% | - |
| Aug 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - | - |
| Aug 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | - | - |
| Aug 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | 0.55% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | -1.08% | - |
| Aug 20, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - | - |
| Aug 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 1.65% | - |
| Aug 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.06 | 1.68% | - |
| Aug 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.76 | -1.10% | - |