NRC Health (FRA:NR1A)
Germany · Delayed Price · Currency is EUR 16.70
-0.50 (-2.91%)
Last updated: Jun 2, 2026, 8:31 PM CET
FRA:NR1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | - | 3.05% | - |
| Jun 1, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 29, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.50% | - |
| May 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| May 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| May 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| May 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | - |
| May 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| May 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| May 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| May 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| May 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| May 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| May 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| May 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| May 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | 200 |
| May 6, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| May 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| May 4, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Apr 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Apr 28, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Apr 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Apr 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -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 | 3.80% | - |
| 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% | - |