NTG Nordic Transport Group A/S (FRA:NRSA)
Germany · Delayed Price · Currency is EUR 25.55
+0.55 (2.20%)
At close: Jun 26, 2026
FRA:NRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.70 | 25.70 | 25.55 | 25.55 | 25.55 | 2.20% | - |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Jun 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.81% | - |
| Jun 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.39% | - |
| Jun 22, 2026 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | -0.20% | - |
| Jun 19, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.59% | - |
| Jun 18, 2026 | 25.80 | 25.80 | 25.30 | 25.30 | 25.30 | -2.88% | - |
| Jun 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -3.34% | - |
| Jun 16, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.37% | - |
| Jun 15, 2026 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 0.37% | - |
| Jun 12, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.51% | - |
| Jun 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.12% | - |
| Jun 10, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.92% | - |
| Jun 9, 2026 | 27.00 | 27.10 | 27.00 | 27.10 | 27.10 | -0.37% | - |
| Jun 8, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jun 4, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.36% | - |
| Jun 3, 2026 | 28.05 | 28.05 | 27.50 | 27.50 | 27.50 | -1.96% | - |
| Jun 2, 2026 | 27.70 | 28.05 | 27.70 | 28.05 | 28.05 | 0.72% | - |
| Jun 1, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| May 29, 2026 | 27.80 | 27.85 | 27.80 | 27.85 | 27.85 | 0.18% | - |
| May 28, 2026 | 27.75 | 27.80 | 27.75 | 27.80 | 27.80 | 0.36% | - |
| May 27, 2026 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | 0.18% | - |
| May 26, 2026 | 26.80 | 27.65 | 26.80 | 27.65 | 27.65 | 1.47% | - |
| May 25, 2026 | 26.80 | 27.25 | 26.80 | 27.25 | 27.25 | 1.68% | - |
| May 22, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | 1.52% | - |
| May 21, 2026 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | 1.93% | - |
| May 20, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.90 | 2.78% | - |
| May 19, 2026 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -1.37% | 26 |
| May 18, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 0.59% | - |
| May 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| May 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 12, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -0.40% | 143 |
| May 11, 2026 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 2.02% | - |
| May 8, 2026 | 24.30 | 24.80 | 24.30 | 24.80 | 24.80 | 1.64% | - |
| May 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.88% | - |
| May 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - | - |
| May 5, 2026 | 24.60 | 24.60 | 23.95 | 23.95 | 23.95 | -2.64% | - |
| May 4, 2026 | 25.60 | 25.60 | 24.60 | 24.60 | 24.60 | -0.61% | 20 |
| Apr 30, 2026 | 24.40 | 24.75 | 24.40 | 24.75 | 24.75 | 1.85% | - |
| Apr 29, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | - |
| Apr 28, 2026 | 24.55 | 24.55 | 24.30 | 24.30 | 24.30 | -1.02% | - |
| Apr 27, 2026 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -2.96% | - |
| Apr 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Apr 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - | - |
| Apr 22, 2026 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Apr 21, 2026 | 25.55 | 26.10 | 25.50 | 25.50 | 25.50 | -0.20% | 26 |
| Apr 20, 2026 | 26.05 | 26.05 | 25.55 | 25.55 | 25.55 | -1.92% | - |
| Apr 17, 2026 | 25.20 | 26.05 | 25.20 | 26.05 | 26.05 | 3.37% | 360 |