Nomura Research Institute, Ltd. (FRA:NR7)
Germany · Delayed Price · Currency is EUR 26.00
-1.20 (-4.41%)
Last updated: Apr 23, 2026, 4:58 PM CET
FRA:NR7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.80 | 26.80 | 25.80 | 25.80 | - | -5.15% | 600 |
| Apr 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Apr 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Apr 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | 100 |
| Apr 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Apr 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Apr 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Apr 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Apr 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Apr 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Apr 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 5.08% | - |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Mar 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - | - |
| Mar 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | -0.88% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | -0.87% | 108 |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | 0.88% | - |
| Mar 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | -1.72% | - |
| Mar 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -0.85% | - |
| Mar 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 0.86% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -0.85% | - |
| Mar 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | - | - |
| Mar 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 0.86% | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 1.75% | - |
| Mar 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - | - |
| Mar 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | -4.20% | - |
| Mar 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 0.85% | - |
| Mar 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | -0.84% | - |
| Mar 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 6.25% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | - | - |
| Mar 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | 1.82% | - |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | -0.90% | - |
| Mar 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -5.13% | - |
| Feb 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 4.46% | - |
| Feb 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | 9.80% | - |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.21 | 6.25% | - |
| Feb 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | -7.69% | - |
| Feb 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | - | - |
| Feb 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.61 | -1.89% | - |
| Feb 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | - | - |
| Feb 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.00 | -0.93% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.20 | -4.46% | - |
| Feb 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | 1.82% | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | -4.35% | - |
| Feb 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -3.36% | - |
| Feb 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 0.85% | - |