Nomura Research Institute, Ltd. (FRA:NR7)
Germany · Delayed Price · Currency is EUR 27.00
-0.40 (-1.46%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:NR7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | - | -1.46% | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Aug 21, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Aug 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Aug 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.76% | - |
| Aug 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Aug 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Aug 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Aug 11, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Aug 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| Aug 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Aug 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Aug 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Aug 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -4.55% | - |
| Aug 3, 2026 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 5.60% | 1 |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -14.38% | - |
| Jul 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 3.52% | - |
| Jul 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.90% | - |
| Jul 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Jul 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Jul 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Jul 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| 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% | - |