NRC Group ASA (LON:0DSJ)
London · Delayed Price · Currency is GBP · Price in NOK 8.81
-0.02 (-0.17%)
Feb 12, 2026, 2:59 PM GMT
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.80 | 8.81 | 8.79 | 8.81 | 8.81 | 1.03% | 6,440 |
| Feb 5, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.19% | 660 |
| Feb 4, 2026 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | -2.05% | 1,336 |
| Feb 3, 2026 | 9.05 | 9.05 | 9.01 | 9.01 | 9.01 | -1.42% | 1,606 |
| Jan 30, 2026 | 9.18 | 9.18 | 9.14 | 9.14 | 9.14 | 0.44% | 4,636 |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.71% | 1 |
| Jan 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 10 |
| Jan 27, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -1.04% | 11,567 |
| Jan 23, 2026 | 9.61 | 9.65 | 9.61 | 9.65 | 9.65 | 5.01% | 2,262 |
| Jan 21, 2026 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | -1.29% | 5,045 |
| Jan 19, 2026 | 9.49 | 9.53 | 9.31 | 9.31 | 9.31 | -0.43% | 4,748 |
| Jan 16, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 3.43% | 2,317 |
| Jan 15, 2026 | 9.01 | 9.04 | 9.01 | 9.04 | 9.04 | 2.09% | 3,119 |
| Jan 9, 2026 | 8.76 | 8.88 | 8.76 | 8.86 | 8.86 | 0.68% | 6,312 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.51% | 8,624 |
| Jan 7, 2026 | 8.94 | 8.94 | 8.93 | 8.93 | 8.93 | 0.45% | 4,419 |
| Jan 6, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.22% | 38 |
| Jan 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.94% | 2,106 |
| Jan 2, 2026 | 9.42 | 9.42 | 9.18 | 9.18 | 9.18 | -3.06% | 6,664 |
| Dec 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.85% | 2,200 |
| Dec 23, 2025 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | 3.19% | 3,835 |
| Dec 17, 2025 | 9.27 | 9.27 | 9.10 | 9.10 | 9.10 | 0.55% | 8,303 |
| Dec 16, 2025 | 9.40 | 9.40 | 9.05 | 9.05 | 9.05 | -2.79% | 763 |
| Dec 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 6.52% | 3,298 |
| Dec 11, 2025 | 8.70 | 8.76 | 8.62 | 8.74 | 8.74 | -1.58% | 8,101 |
| Dec 9, 2025 | 8.57 | 8.88 | 8.57 | 8.88 | 8.88 | 0.23% | 3,372 |
| Dec 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.73% | 790 |
| Dec 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 6.25% | 2,416 |
| Dec 2, 2025 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 6.87% | 107,938 |
| Dec 1, 2025 | 7.86 | 7.99 | 7.85 | 7.86 | 7.86 | 2.88% | 399 |
| Nov 28, 2025 | 7.56 | 7.64 | 7.52 | 7.64 | 7.64 | 0.26% | 19,485 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.58 | 7.62 | 7.62 | 11.73% | 31,548 |
| Nov 24, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 2.25% | 191 |
| Nov 21, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.17% | 32,000 |
| Nov 17, 2025 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | -1.00% | 5,063 |
| Nov 14, 2025 | 6.94 | 7.03 | 6.94 | 7.03 | 7.03 | -0.57% | 1,608 |
| Nov 13, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 0.43% | 6,203 |
| Nov 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -4.22% | 428 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 4 |
| Nov 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 1,557 |
| Nov 5, 2025 | 7.37 | 7.38 | 7.33 | 7.33 | 7.33 | 4.42% | 4,839 |
| Nov 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -7.99% | 14 |
| Nov 3, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | 3,564 |
| Oct 31, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 118 |
| Oct 30, 2025 | 7.69 | 7.71 | 7.60 | 7.60 | 7.60 | -3.31% | 2,788 |
| Oct 29, 2025 | 7.87 | 7.87 | 7.86 | 7.86 | 7.86 | 0.38% | 4,916 |
| Oct 28, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.51% | 1,294 |
| Oct 27, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.90% | 1,583 |
| Oct 24, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | -0.26% | 4,224 |
| Oct 23, 2025 | 7.94 | 7.94 | 7.79 | 7.82 | 7.82 | -0.51% | 872 |