NTG Nordic Transport Group A/S (FRA:NRSA)
Germany · Delayed Price · Currency is EUR 24.80
-0.50 (-1.98%)
At close: Jan 20, 2026
FRA:NRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 1.85% | - |
| Dec 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Dec 3, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | 0.62% | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Dec 1, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Nov 28, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Nov 27, 2025 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.43% | - |
| Nov 26, 2025 | 24.00 | 24.55 | 24.00 | 24.55 | 24.55 | 2.29% | - |
| Nov 25, 2025 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | - |
| Nov 24, 2025 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | 1.93% | - |
| Nov 21, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Nov 20, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | - |
| Nov 19, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 1.08% | 100 |
| Nov 18, 2025 | 23.95 | 24.10 | 23.25 | 23.25 | 23.25 | -2.92% | 146 |
| Nov 17, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 1.70% | - |
| Nov 14, 2025 | 23.45 | 23.55 | 23.45 | 23.55 | 23.55 | 0.43% | - |
| Nov 13, 2025 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | -1.88% | - |
| Nov 12, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -2.25% | 180 |
| Nov 11, 2025 | 23.70 | 24.45 | 23.70 | 24.45 | 24.45 | 3.16% | 162 |
| Nov 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 7, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |