NTG Nordic Transport Group A/S (FRA:NRSA)
Germany · Delayed Price · Currency is EUR 23.50
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:03 AM CET
FRA:NRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.55 | 23.55 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 23.55 | 23.55 | 23.55 | -2.69% | - |
| Feb 18, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Feb 17, 2026 | 23.95 | 24.00 | 23.95 | 24.00 | 24.00 | 0.21% | - |
| Feb 16, 2026 | 24.50 | 24.50 | 23.95 | 23.95 | 23.95 | -2.24% | - |
| Feb 13, 2026 | 24.75 | 24.75 | 24.50 | 24.50 | 24.50 | -1.01% | - |
| Feb 12, 2026 | 25.80 | 25.80 | 24.75 | 24.75 | 24.75 | -4.07% | - |
| Feb 11, 2026 | 26.40 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Feb 10, 2026 | 26.35 | 26.40 | 26.35 | 26.40 | 26.40 | 0.19% | - |
| Feb 9, 2026 | 26.15 | 26.35 | 26.15 | 26.35 | 26.35 | 0.76% | - |
| Feb 6, 2026 | 25.40 | 26.15 | 25.40 | 26.15 | 26.15 | 2.95% | - |
| Feb 5, 2026 | 25.55 | 25.55 | 25.40 | 25.40 | 25.40 | -0.59% | - |
| Feb 4, 2026 | 25.80 | 25.80 | 25.55 | 25.55 | 25.55 | -0.97% | - |
| Feb 3, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Feb 2, 2026 | 25.65 | 25.90 | 25.65 | 25.90 | 25.90 | 0.97% | - |
| Jan 30, 2026 | 25.80 | 25.80 | 25.65 | 25.65 | 25.65 | -0.58% | - |
| Jan 29, 2026 | 25.95 | 25.95 | 25.80 | 25.80 | 25.80 | -0.58% | - |
| Jan 28, 2026 | 25.45 | 25.95 | 25.45 | 25.95 | 25.95 | 1.96% | - |
| Jan 27, 2026 | 25.65 | 25.65 | 25.45 | 25.45 | 25.45 | -0.78% | - |
| Jan 26, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -1.35% | - |
| Jan 23, 2026 | 26.30 | 26.55 | 26.00 | 26.00 | 26.00 | -1.14% | 167 |
| Jan 22, 2026 | 25.10 | 26.30 | 25.10 | 26.30 | 26.30 | 4.78% | - |
| Jan 21, 2026 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | 1.21% | - |
| Jan 20, 2026 | 25.30 | 25.30 | 24.80 | 24.80 | 24.80 | -1.98% | - |
| Jan 19, 2026 | 27.60 | 27.60 | 25.30 | 25.30 | 25.30 | -8.33% | - |
| Jan 16, 2026 | 26.45 | 27.60 | 26.45 | 27.60 | 27.60 | 4.35% | 292 |
| Jan 15, 2026 | 26.65 | 26.65 | 26.45 | 26.45 | 26.45 | -0.75% | - |
| Jan 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | - |
| Jan 13, 2026 | 26.20 | 26.65 | 26.20 | 26.65 | 26.65 | 1.72% | - |
| Jan 12, 2026 | 26.65 | 26.65 | 26.20 | 26.20 | 26.20 | -1.69% | - |
| Jan 9, 2026 | 26.45 | 26.65 | 26.45 | 26.65 | 26.65 | 0.76% | - |
| Jan 8, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Jan 7, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - | - |
| Jan 6, 2026 | 25.55 | 26.45 | 25.55 | 26.45 | 26.45 | 3.52% | - |
| Jan 5, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 0.59% | - |
| Jan 2, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 0.99% | - |
| Dec 30, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Dec 29, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.20% | - |
| Dec 23, 2025 | 24.80 | 25.35 | 24.80 | 25.15 | 25.15 | 2.24% | 1 |
| Dec 22, 2025 | 24.85 | 24.85 | 24.60 | 24.60 | 24.60 | -1.01% | 120 |
| Dec 19, 2025 | 24.60 | 24.85 | 24.60 | 24.85 | 24.85 | 1.02% | - |
| Dec 18, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Dec 17, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 203 |
| Dec 16, 2025 | 25.15 | 25.15 | 24.60 | 24.60 | 24.60 | -2.19% | - |
| Dec 15, 2025 | 26.45 | 26.45 | 25.15 | 25.15 | 25.15 | -3.45% | - |
| Dec 12, 2025 | 26.15 | 26.15 | 26.05 | 26.05 | 26.05 | -0.38% | - |
| Dec 11, 2025 | 24.90 | 26.15 | 24.90 | 26.15 | 26.15 | 5.02% | - |
| Dec 10, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 2.05% | 325 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 8, 2025 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | - |