NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 7.66
-0.20 (-2.54%)
Feb 23, 2026, 3:57 PM CET
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.00 | 8.00 | 7.75 | 7.86 | 7.86 | -2.12% | 726,054 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.90 | 8.03 | 8.03 | -1.59% | 859,280 |
| Feb 18, 2026 | 8.02 | 8.40 | 8.02 | 8.16 | 8.16 | 1.49% | 616,855 |
| Feb 17, 2026 | 8.86 | 9.28 | 7.99 | 8.04 | 8.04 | -5.08% | 2,001,310 |
| Feb 16, 2026 | 8.83 | 8.83 | 8.35 | 8.47 | 8.47 | -2.31% | 345,776 |
| Feb 13, 2026 | 8.75 | 8.84 | 8.67 | 8.67 | 8.67 | -1.92% | 379,511 |
| Feb 12, 2026 | 8.55 | 8.87 | 8.55 | 8.84 | 8.84 | 1.73% | 412,987 |
| Feb 11, 2026 | 8.84 | 8.92 | 8.69 | 8.69 | 8.69 | -1.70% | 364,569 |
| Feb 10, 2026 | 8.70 | 8.86 | 8.70 | 8.84 | 8.84 | 0.23% | 446,214 |
| Feb 9, 2026 | 8.78 | 8.88 | 8.74 | 8.82 | 8.82 | 0.68% | 279,356 |
| Feb 6, 2026 | 8.62 | 8.78 | 8.42 | 8.76 | 8.76 | 1.86% | 609,165 |
| Feb 5, 2026 | 8.70 | 8.80 | 8.56 | 8.60 | 8.60 | -2.38% | 389,061 |
| Feb 4, 2026 | 8.95 | 8.95 | 8.75 | 8.81 | 8.81 | -1.45% | 280,281 |
| Feb 3, 2026 | 9.03 | 9.13 | 8.94 | 8.94 | 8.94 | - | 220,199 |
| Feb 2, 2026 | 9.05 | 9.05 | 8.87 | 8.94 | 8.94 | -2.51% | 476,272 |
| Jan 30, 2026 | 9.38 | 9.38 | 9.04 | 9.17 | 9.17 | 2.57% | 289,759 |
| Jan 29, 2026 | 9.39 | 9.39 | 8.94 | 8.94 | 8.94 | -3.35% | 557,543 |
| Jan 28, 2026 | 9.66 | 9.73 | 9.23 | 9.25 | 9.25 | -3.65% | 495,471 |
| Jan 27, 2026 | 9.55 | 9.70 | 9.45 | 9.60 | 9.60 | 1.05% | 496,873 |
| Jan 26, 2026 | 9.58 | 9.66 | 9.48 | 9.50 | 9.50 | -2.06% | 301,386 |
| Jan 23, 2026 | 9.68 | 9.87 | 9.58 | 9.70 | 9.70 | 0.52% | 602,877 |
| Jan 22, 2026 | 9.41 | 9.66 | 9.27 | 9.65 | 9.65 | 3.65% | 849,818 |
| Jan 21, 2026 | 9.19 | 9.41 | 9.08 | 9.31 | 9.31 | 1.53% | 376,152 |
| Jan 20, 2026 | 9.34 | 9.35 | 9.14 | 9.17 | 9.17 | -1.40% | 499,124 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.15 | 9.30 | 9.30 | -1.27% | 806,827 |
| Jan 16, 2026 | 9.17 | 9.42 | 9.01 | 9.42 | 9.42 | 2.28% | 987,451 |
| Jan 15, 2026 | 8.90 | 9.24 | 8.90 | 9.21 | 9.21 | 6.23% | 1,534,762 |
| Jan 14, 2026 | 8.80 | 8.88 | 8.52 | 8.67 | 8.67 | -2.36% | 487,433 |
| Jan 13, 2026 | 8.70 | 8.88 | 8.60 | 8.88 | 8.88 | 2.07% | 766,826 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.66 | 8.70 | 8.70 | -2.47% | 223,835 |
| Jan 9, 2026 | 8.75 | 8.92 | 8.65 | 8.92 | 8.92 | 3.00% | 443,687 |
| Jan 8, 2026 | 8.89 | 8.91 | 8.63 | 8.66 | 8.66 | -2.70% | 385,845 |
| Jan 7, 2026 | 9.00 | 9.02 | 8.80 | 8.90 | 8.90 | -0.34% | 393,403 |
| Jan 6, 2026 | 8.92 | 9.00 | 8.72 | 8.93 | 8.93 | 0.56% | 325,920 |
| Jan 5, 2026 | 8.90 | 8.94 | 8.45 | 8.88 | 8.88 | -0.22% | 1,146,839 |
| Jan 2, 2026 | 9.40 | 9.42 | 8.90 | 8.90 | 8.90 | -5.92% | 719,530 |
| Dec 30, 2025 | 9.40 | 9.56 | 9.30 | 9.46 | 9.46 | - | 827,460 |
| Dec 29, 2025 | 9.45 | 9.50 | 9.30 | 9.46 | 9.46 | 0.32% | 452,933 |
| Dec 23, 2025 | 9.11 | 9.47 | 9.10 | 9.43 | 9.43 | 3.51% | 580,685 |
| Dec 22, 2025 | 9.25 | 9.25 | 9.01 | 9.11 | 9.11 | 1.79% | 481,571 |
| Dec 19, 2025 | 8.81 | 9.03 | 8.81 | 8.95 | 8.95 | 0.67% | 243,762 |
| Dec 18, 2025 | 9.32 | 9.32 | 8.78 | 8.89 | 8.89 | -2.31% | 610,396 |
| Dec 17, 2025 | 9.20 | 9.34 | 9.04 | 9.10 | 9.10 | - | 512,772 |
| Dec 16, 2025 | 9.39 | 9.43 | 9.05 | 9.10 | 9.10 | -2.47% | 765,074 |
| Dec 15, 2025 | 9.06 | 9.48 | 9.06 | 9.33 | 9.33 | 6.75% | 1,264,496 |
| Dec 12, 2025 | 8.75 | 8.85 | 8.66 | 8.74 | 8.74 | 0.81% | 255,676 |
| Dec 11, 2025 | 8.99 | 8.99 | 8.60 | 8.67 | 8.67 | -0.34% | 287,508 |
| Dec 10, 2025 | 8.58 | 8.77 | 8.58 | 8.70 | 8.70 | -0.80% | 312,983 |
| Dec 9, 2025 | 8.86 | 8.87 | 8.55 | 8.77 | 8.77 | -0.68% | 627,565 |
| Dec 8, 2025 | 8.94 | 9.12 | 8.78 | 8.83 | 8.83 | -1.89% | 546,074 |