NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 7.65
+0.06 (0.79%)
Apr 1, 2026, 1:08 PM CET
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.62 | 7.73 | 7.62 | 7.65 | 7.65 | 0.79% | 162,026 |
| Mar 31, 2026 | 7.39 | 7.63 | 7.28 | 7.59 | 7.59 | 2.71% | 201,970 |
| Mar 30, 2026 | 7.41 | 7.48 | 7.25 | 7.39 | 7.39 | -1.99% | 743,383 |
| Mar 27, 2026 | 7.63 | 7.63 | 7.20 | 7.54 | 7.54 | -1.18% | 850,150 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.58 | 7.63 | 7.63 | -2.43% | 447,931 |
| Mar 25, 2026 | 7.55 | 7.85 | 7.55 | 7.82 | 7.82 | 2.89% | 295,290 |
| Mar 24, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 235,298 |
| Mar 23, 2026 | 7.57 | 7.70 | 7.21 | 7.70 | 7.70 | 2.39% | 508,721 |
| Mar 20, 2026 | 7.59 | 7.70 | 7.52 | 7.52 | 7.52 | -2.34% | 1,026,532 |
| Mar 19, 2026 | 7.93 | 7.93 | 7.68 | 7.70 | 7.70 | -2.78% | 856,567 |
| Mar 18, 2026 | 8.00 | 8.05 | 7.92 | 7.92 | 7.92 | -0.88% | 459,101 |
| Mar 17, 2026 | 8.02 | 8.08 | 7.94 | 7.99 | 7.99 | -1.36% | 490,467 |
| Mar 16, 2026 | 8.13 | 8.22 | 7.93 | 8.10 | 8.10 | 1.38% | 690,047 |
| Mar 13, 2026 | 8.19 | 8.19 | 7.96 | 7.99 | 7.99 | -2.44% | 404,710 |
| Mar 12, 2026 | 8.21 | 8.26 | 8.11 | 8.19 | 8.19 | -0.24% | 435,342 |
| Mar 11, 2026 | 8.35 | 8.35 | 8.14 | 8.21 | 8.21 | -1.91% | 274,017 |
| Mar 10, 2026 | 8.12 | 8.40 | 8.12 | 8.37 | 8.37 | 3.08% | 453,022 |
| Mar 9, 2026 | 8.05 | 8.24 | 7.93 | 8.12 | 8.12 | 1.50% | 802,541 |
| Mar 6, 2026 | 7.90 | 8.15 | 7.84 | 8.00 | 8.00 | 1.91% | 604,399 |
| Mar 5, 2026 | 7.80 | 7.91 | 7.63 | 7.85 | 7.85 | 1.68% | 405,067 |
| Mar 4, 2026 | 7.45 | 7.77 | 7.32 | 7.72 | 7.72 | 3.07% | 508,820 |
| Mar 3, 2026 | 7.72 | 7.78 | 7.42 | 7.49 | 7.49 | -4.59% | 518,792 |
| Mar 2, 2026 | 8.09 | 8.10 | 7.84 | 7.85 | 7.85 | -3.68% | 582,183 |
| Feb 27, 2026 | 7.90 | 8.24 | 7.90 | 8.15 | 8.15 | 3.43% | 390,233 |
| Feb 26, 2026 | 8.04 | 8.04 | 7.82 | 7.88 | 7.88 | -1.62% | 197,891 |
| Feb 25, 2026 | 7.90 | 8.09 | 7.86 | 8.01 | 8.01 | 1.91% | 732,681 |
| Feb 24, 2026 | 7.65 | 7.86 | 7.60 | 7.86 | 7.86 | 2.21% | 553,818 |
| Feb 23, 2026 | 7.75 | 7.86 | 7.65 | 7.69 | 7.69 | -2.16% | 712,291 |
| 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 |