NTG Nordic Transport Group A/S (FRA:NRSA)
Germany · Delayed Price · Currency is EUR 21.15
0.00 (0.00%)
At close: Mar 27, 2026
FRA:NRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | - |
| Mar 26, 2026 | 20.35 | 21.15 | 20.35 | 21.15 | 21.15 | 3.93% | - |
| Mar 25, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | - |
| Mar 24, 2026 | 20.55 | 20.55 | 20.35 | 20.35 | 20.35 | -0.97% | - |
| Mar 23, 2026 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | -1.20% | - |
| Mar 20, 2026 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | -5.88% | 86 |
| Mar 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | -1.34% | - |
| Mar 17, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | 1.13% | - |
| Mar 16, 2026 | 22.10 | 22.15 | 22.10 | 22.15 | 22.15 | 0.23% | - |
| Mar 13, 2026 | 22.45 | 22.45 | 22.10 | 22.10 | 22.10 | -1.56% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.45 | 22.45 | 22.45 | -0.66% | - |
| Mar 11, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Mar 10, 2026 | 22.25 | 22.90 | 22.25 | 22.90 | 22.90 | 2.92% | - |
| Mar 9, 2026 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | -2.20% | - |
| Mar 6, 2026 | 23.45 | 23.45 | 22.75 | 22.75 | 22.75 | -2.99% | - |
| Mar 5, 2026 | 23.25 | 23.45 | 23.25 | 23.45 | 23.45 | 0.86% | - |
| Mar 4, 2026 | 21.80 | 23.25 | 21.80 | 23.25 | 23.25 | 5.68% | - |
| Mar 3, 2026 | 22.50 | 22.50 | 21.95 | 22.00 | 22.00 | -0.45% | 337 |
| Mar 2, 2026 | 22.65 | 22.65 | 22.00 | 22.10 | 22.10 | -2.43% | 450 |
| Feb 27, 2026 | 21.85 | 22.65 | 21.85 | 22.65 | 22.65 | 3.66% | - |
| Feb 26, 2026 | 22.25 | 22.25 | 21.85 | 21.85 | 21.85 | -1.80% | - |
| Feb 25, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -1.55% | - |
| Feb 24, 2026 | 23.10 | 23.10 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Feb 23, 2026 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | - |
| 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% | - |