NRC Group ASA (OSL:NRC)
Norway flag Norway · Delayed Price · Currency is NOK
8.02
+0.30 (3.89%)
Oct 24, 2025, 4:25 PM CET

NRC Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20257.807.947.657.727.721.05%406,369
Oct 22, 20257.848.007.637.647.64-3.05%443,502
Oct 21, 20257.847.957.757.887.881.68%502,961
Oct 20, 20258.038.097.637.757.75-3.49%712,152
Oct 17, 20258.388.387.938.038.03-3.49%630,670
Oct 16, 20258.128.358.018.328.321.84%428,079
Oct 15, 20257.958.237.958.178.170.86%450,780
Oct 14, 20258.408.607.858.108.10-9.90%2,312,960
Oct 13, 20259.009.298.878.998.99-1.86%464,483
Oct 10, 20259.379.419.119.169.16-3.98%912,013
Oct 9, 20259.859.859.489.549.54-1.85%561,629
Oct 8, 20259.9810.109.729.729.72-1.22%812,314
Oct 7, 20259.509.909.469.849.843.04%1,315,919
Oct 6, 20259.109.758.979.559.555.52%1,441,397
Oct 3, 20258.619.268.619.059.054.99%1,094,285
Oct 2, 20258.728.848.628.628.62-1.15%322,770
Oct 1, 20258.848.998.718.728.72-2.68%544,180
Sep 30, 20258.529.238.358.968.965.16%1,062,822
Sep 29, 20258.508.598.328.528.52-0.58%353,839
Sep 26, 20258.968.968.458.578.570.35%248,238
Sep 25, 20258.908.908.548.548.54-4.37%426,899
Sep 24, 20259.009.078.908.938.93-0.78%267,472
Sep 23, 20258.789.188.759.009.004.05%965,023
Sep 22, 20258.788.788.458.658.651.29%370,165
Sep 19, 20258.738.768.508.548.54-2.18%287,536
Sep 18, 20258.788.788.608.738.730.92%225,753
Sep 17, 20258.708.738.548.658.65-0.23%411,433
Sep 16, 20258.438.688.368.678.673.71%414,467
Sep 15, 20258.808.808.308.368.36-2.68%750,380
Sep 12, 20258.398.758.398.598.592.75%1,154,409
Sep 11, 20258.288.428.288.368.360.48%232,030
Sep 10, 20258.488.488.138.328.321.71%355,710
Sep 9, 20258.148.418.148.188.18-0.24%899,789
Sep 8, 20257.858.297.798.208.207.19%1,358,999
Sep 5, 20257.667.797.617.657.65-0.52%392,541
Sep 4, 20257.367.757.307.697.694.77%788,430
Sep 3, 20257.227.467.227.347.341.66%391,717
Sep 2, 20257.707.777.207.227.22-5.00%1,009,566
Sep 1, 20257.267.767.267.607.605.85%1,538,126
Aug 29, 20257.297.297.007.187.180.42%289,479
Aug 28, 20257.207.307.087.157.150.14%262,890
Aug 27, 20257.307.307.147.147.14-2.72%286,738
Aug 26, 20257.467.467.237.347.341.10%229,183
Aug 25, 20257.077.427.037.267.263.71%645,408
Aug 22, 20257.007.117.007.007.00-0.99%136,875
Aug 21, 20256.967.116.967.077.070.14%465,529
Aug 20, 20256.957.076.957.067.06-1.12%193,254
Aug 19, 20257.017.146.957.147.142.73%283,066
Aug 18, 20256.807.116.806.956.95-2.80%754,078
Aug 15, 20257.447.447.107.157.15-3.38%869,487