Insurance Australia Group Limited (FRA:NRM)
Germany · Delayed Price · Currency is EUR 4.720
-0.080 (-1.67%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.67% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80% | - |
| Aug 24, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.66% | - |
| Aug 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.66 | 1.27% | - |
| Aug 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.60 | -3.67% | - |
| Aug 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | - | - |
| Aug 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -0.81% | - |
| Aug 17, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 0.82% | - |
| Aug 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 2.94% | - |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.64 | -3.64% | - |
| Aug 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 2.49% | - |
| Aug 11, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -4.55% | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | -2.88% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | - | - |
| Aug 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -0.96% | - |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 0.97% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | - |
| Jul 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Jul 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -1.90% | - |
| Jul 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.12 | 0.96% | - |
| Jul 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | - | - |
| Jul 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.07 | 1.96% | - |
| Jul 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | - | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | -0.97% | - |
| Jul 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | 0.98% | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.97 | 0.99% | - |
| Jul 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 1.00% | - |
| Jul 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 1.21% | - |
| Jul 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | -1.20% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | -0.99% | - |
| Jul 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.92 | 3.48% | - |
| Jul 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | -0.41% | - |
| Jul 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -0.81% | - |
| Jul 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 1.23% | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | 0.83% | - |
| Jul 6, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | - | - |
| Jul 3, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | -0.82% | - |
| Jul 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.75 | 1.24% | - |
| Jul 1, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | - | - |
| Jun 30, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | 0.42% | - |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | - | - |
| Jun 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.68 | -2.04% | - |
| Jun 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | 3.38% | - |
| Jun 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.62 | -5.20% | - |
| Jun 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 1.21% | 165 |
| Jun 22, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.81 | 2.49% | - |
| Jun 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -0.41% | - |
| Jun 18, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.72 | 0.83% | - |