NTG Nordic Transport Group A/S (FRA:NRSA)
Germany · Delayed Price · Currency is EUR 37.20
-0.65 (-1.72%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NRSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | - | -1.72% | - |
| Aug 25, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.82% | - |
| Aug 24, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.18% | 66 |
| Aug 21, 2026 | 37.70 | 38.10 | 37.70 | 38.10 | 38.10 | 0.79% | - |
| Aug 20, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.13% | - |
| Aug 19, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1.61% | - |
| Aug 18, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -0.93% | - |
| Aug 17, 2026 | 37.90 | 37.90 | 37.60 | 37.60 | 37.60 | -1.05% | - |
| Aug 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.40% | - |
| Aug 13, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 2.51% | - |
| Aug 12, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 3.61% | - |
| Aug 11, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.72% | - |
| Aug 10, 2026 | 35.00 | 35.00 | 34.85 | 34.85 | 34.85 | 1.90% | - |
| Aug 7, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 5.72% | - |
| Aug 6, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -4.29% | - |
| Aug 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.15% | - |
| Aug 4, 2026 | 33.60 | 33.75 | 33.60 | 33.75 | 33.75 | -0.59% | - |
| Aug 3, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.30% | - |
| Jul 31, 2026 | 34.40 | 34.40 | 33.85 | 33.85 | 33.85 | -2.31% | - |
| Jul 30, 2026 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 2.21% | - |
| Jul 29, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 10.60% | - |
| Jul 28, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -3.46% | - |
| Jul 27, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.11% | - |
| Jul 24, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | -0.79% | - |
| Jul 23, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -4.81% | - |
| Jul 22, 2026 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.45% | - |
| Jul 21, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.15% | - |
| Jul 20, 2026 | 32.60 | 33.15 | 32.60 | 33.15 | 33.15 | 1.22% | - |
| Jul 17, 2026 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | 1.87% | - |
| Jul 16, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.62% | - |
| Jul 15, 2026 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 2.37% | - |
| Jul 14, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.78% | - |
| Jul 13, 2026 | 31.35 | 31.85 | 31.35 | 31.85 | 31.85 | 0.31% | - |
| Jul 10, 2026 | 30.85 | 31.75 | 30.85 | 31.75 | 31.75 | 4.79% | - |
| Jul 9, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.33% | - |
| Jul 8, 2026 | 29.65 | 30.20 | 29.65 | 30.20 | 30.20 | 6.15% | - |
| Jul 7, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | - |
| Jul 6, 2026 | 28.40 | 28.65 | 28.40 | 28.65 | 28.65 | 0.17% | - |
| Jul 3, 2026 | 28.35 | 28.60 | 28.35 | 28.60 | 28.60 | 9.58% | - |
| Jul 2, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 2.15% | - |
| Jul 1, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.20% | - |
| Jun 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Jun 29, 2026 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | -0.39% | - |
| 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% | - |