Insurance Australia Group Limited (FRA:NRM)
Germany · Delayed Price · Currency is EUR 4.180
+0.080 (1.95%)
At close: Feb 20, 2026
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Feb 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Feb 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Feb 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.03 | 1.49% | - |
| Feb 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.97 | -0.49% | - |
| Feb 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -5.14% | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.47% | - |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -5.70% | - |
| Feb 9, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.48 | 2.70% | - |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -3.48% | - |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.52 | 2.22% | - |
| Feb 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 0.90% | - |
| Feb 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 1.83% | - |
| Feb 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -0.45% | - |
| Jan 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -0.45% | - |
| Jan 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 4.74% | - |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Jan 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 0.95% | - |
| Jan 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -0.47% | - |
| Jan 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Jan 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 0.47% | - |
| Jan 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | -0.47% | - |
| Jan 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -0.93% | - |
| Jan 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | 0.94% | - |
| Jan 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | -1.40% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -0.92% | - |
| Jan 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -1.36% | - |
| Jan 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | - | - |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | -2.65% | - |
| Jan 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 0.44% | - |
| Jan 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -0.44% | - |
| Jan 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 1.35% | - |
| Jan 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 0.45% | - |
| Jan 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -1.33% | - |
| Jan 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | - | - |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | 0.90% | - |
| Dec 29, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | -1.33% | - |
| Dec 23, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.44 | 2.26% | - |
| Dec 22, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | - | - |
| Dec 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 0.91% | - |
| Dec 18, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | - | - |
| Dec 17, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -0.90% | - |
| Dec 16, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | 0.91% | - |
| Dec 15, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | - | - |
| Dec 12, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | 0.92% | - |
| Dec 11, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.26 | -2.25% | - |
| Dec 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -0.45% | - |
| Dec 9, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.38 | 1.36% | - |
| Dec 8, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.32 | 1.38% | - |