Nomura Research Institute, Ltd. (FRA:NR7)
Germany · Delayed Price · Currency is EUR 34.60
-1.20 (-3.35%)
At close: Oct 23, 2026
FRA:NR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.35% | - |
| Oct 22, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 7.19% | 84 |
| Oct 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 4.37% | - |
| Oct 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Oct 13, 2026 | 31.60 | 32.40 | 31.60 | 31.60 | 31.60 | 1.28% | 483 |
| Oct 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Oct 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.73% | - |
| Oct 8, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Oct 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Oct 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Oct 5, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Oct 2, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Oct 1, 2026 | 27.80 | 28.60 | 27.80 | 28.60 | 28.60 | 3.62% | 200 |
| Sep 30, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.13% | - |
| Sep 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | -1.43% | - |
| Sep 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | 1.45% | - |
| Sep 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | -2.13% | - |
| Sep 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | - | - |
| Sep 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | - | - |
| Sep 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -0.70% | - |
| Sep 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | - | - |
| Sep 17, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | 0.71% | - |
| Sep 16, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.96 | -1.40% | - |
| Sep 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | -0.69% | - |
| Sep 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 6.67% | - |
| Sep 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | - | - |
| Sep 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 0.75% | - |
| Sep 9, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | -2.90% | - |
| Sep 8, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.37 | 2.22% | - |
| Sep 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -5.59% | - |
| Sep 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.36 | 2.14% | - |
| Sep 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | 2.19% | - |
| Sep 2, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.17 | -3.52% | - |
| Sep 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.16 | 1.43% | - |
| Aug 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | - | - |
| Aug 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.76 | 4.48% | - |
| Aug 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.57 | -0.74% | - |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | -1.46% | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.17 | 1.48% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 1.50% | - |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | -1.48% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.77 | 3.85% | - |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.78 | 0.78% | - |
| Aug 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | -1.53% | - |
| Aug 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.98 | -5.76% | - |