Nomura Research Institute, Ltd. (FRA:NR7)
Germany · Delayed Price · Currency is EUR 27.20
-0.20 (-0.73%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:NR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.62% | - |
| Jul 15, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jul 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jul 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jul 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jul 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jul 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 6, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Jul 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.44% | - |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jun 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 6.90% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jun 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jun 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jun 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jun 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | - |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jun 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jun 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jun 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jun 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Jun 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Jun 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jun 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| May 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| May 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| May 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| May 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.10% | - |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6.61% | - |
| May 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| May 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| May 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 5 |