Nordrest Holding AB (publ) (FRA:XZ5)
Germany · Delayed Price · Currency is EUR 22.80
+0.30 (1.33%)
At close: Jun 26, 2026
FRA:XZ5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.65 | 22.80 | 21.65 | 22.80 | 22.80 | 1.33% | - |
| Jun 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.22% | - |
| Jun 24, 2026 | 22.25 | 22.55 | 22.25 | 22.55 | 22.55 | 2.97% | - |
| Jun 23, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -3.95% | - |
| Jun 22, 2026 | 22.35 | 22.80 | 22.35 | 22.80 | 22.80 | 1.79% | - |
| Jun 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jun 18, 2026 | 22.55 | 22.80 | 22.55 | 22.80 | 22.80 | -1.30% | 186 |
| Jun 17, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | - | 180 |
| Jun 16, 2026 | 22.55 | 23.10 | 22.55 | 23.10 | 23.10 | 4.52% | - |
| Jun 15, 2026 | 23.50 | 24.05 | 22.10 | 22.10 | 22.10 | -11.60% | 405 |
| Jun 12, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | - | 36 |
| Jun 11, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 25.00 | 1.21% | 130 |
| Jun 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% | - |
| Jun 9, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.19% | - |
| Jun 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% | - |
| Jun 4, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -3.84% | - |
| Jun 3, 2026 | 24.70 | 26.05 | 24.70 | 26.05 | 26.05 | 5.04% | 127 |
| Jun 2, 2026 | 24.55 | 24.80 | 24.55 | 24.80 | 24.80 | -5.52% | 374 |
| Jun 1, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.38% | - |
| May 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -6.39% | - |
| May 28, 2026 | 26.05 | 28.15 | 26.05 | 28.15 | 28.15 | 8.27% | 36 |
| May 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | - |
| May 26, 2026 | 25.90 | 28.00 | 25.90 | 28.00 | 28.00 | 4.28% | 100 |
| May 25, 2026 | 26.25 | 26.85 | 26.25 | 26.85 | 26.85 | 1.51% | 509 |
| May 22, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.31% | - |
| May 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | - |
| May 20, 2026 | 26.65 | 28.40 | 26.65 | 28.40 | 28.40 | 0.35% | 102 |
| May 19, 2026 | 28.45 | 28.45 | 28.30 | 28.30 | 28.30 | 3.85% | 50 |
| May 18, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -10.95% | - |
| May 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| May 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.18% | - |
| May 13, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.09% | - |
| May 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 29.72 | -2.40% | - |
| May 11, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 30.45 | 4.17% | - |
| May 8, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.23 | -3.23% | - |
| May 7, 2026 | 29.10 | 31.00 | 29.10 | 31.00 | 30.21 | 6.53% | 150 |
| May 6, 2026 | 28.80 | 29.10 | 28.80 | 29.10 | 28.36 | 1.39% | 10 |
| May 5, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 27.97 | -7.42% | - |
| May 4, 2026 | 31.75 | 31.75 | 31.00 | 31.00 | 30.21 | 6.53% | 130 |
| Apr 30, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 28.36 | 0.34% | - |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.26 | -1.19% | - |
| Apr 28, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 28.60 | -7.12% | - |
| Apr 27, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 30.79 | 4.46% | 255 |
| Apr 24, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.48 | 1.34% | - |
| Apr 23, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.09 | -4.78% | - |
| Apr 22, 2026 | 30.50 | 31.35 | 30.50 | 31.35 | 30.55 | 6.63% | 50 |
| Apr 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.65 | -1.84% | - |
| Apr 20, 2026 | 29.90 | 29.95 | 29.90 | 29.95 | 29.19 | 5.83% | 470 |
| Apr 17, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 27.58 | 2.54% | - |