NRC Group ASA (OSL:NRC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 7.80 | 7.94 | 7.65 | 7.72 | 7.72 | 1.05% | 406,369 |
| Oct 22, 2025 | 7.84 | 8.00 | 7.63 | 7.64 | 7.64 | -3.05% | 443,502 |
| Oct 21, 2025 | 7.84 | 7.95 | 7.75 | 7.88 | 7.88 | 1.68% | 502,961 |
| Oct 20, 2025 | 8.03 | 8.09 | 7.63 | 7.75 | 7.75 | -3.49% | 712,152 |
| Oct 17, 2025 | 8.38 | 8.38 | 7.93 | 8.03 | 8.03 | -3.49% | 630,670 |
| Oct 16, 2025 | 8.12 | 8.35 | 8.01 | 8.32 | 8.32 | 1.84% | 428,079 |
| Oct 15, 2025 | 7.95 | 8.23 | 7.95 | 8.17 | 8.17 | 0.86% | 450,780 |
| Oct 14, 2025 | 8.40 | 8.60 | 7.85 | 8.10 | 8.10 | -9.90% | 2,312,960 |
| Oct 13, 2025 | 9.00 | 9.29 | 8.87 | 8.99 | 8.99 | -1.86% | 464,483 |
| Oct 10, 2025 | 9.37 | 9.41 | 9.11 | 9.16 | 9.16 | -3.98% | 912,013 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.48 | 9.54 | 9.54 | -1.85% | 561,629 |
| Oct 8, 2025 | 9.98 | 10.10 | 9.72 | 9.72 | 9.72 | -1.22% | 812,314 |
| Oct 7, 2025 | 9.50 | 9.90 | 9.46 | 9.84 | 9.84 | 3.04% | 1,315,919 |
| Oct 6, 2025 | 9.10 | 9.75 | 8.97 | 9.55 | 9.55 | 5.52% | 1,441,397 |
| Oct 3, 2025 | 8.61 | 9.26 | 8.61 | 9.05 | 9.05 | 4.99% | 1,094,285 |
| Oct 2, 2025 | 8.72 | 8.84 | 8.62 | 8.62 | 8.62 | -1.15% | 322,770 |
| Oct 1, 2025 | 8.84 | 8.99 | 8.71 | 8.72 | 8.72 | -2.68% | 544,180 |
| Sep 30, 2025 | 8.52 | 9.23 | 8.35 | 8.96 | 8.96 | 5.16% | 1,062,822 |
| Sep 29, 2025 | 8.50 | 8.59 | 8.32 | 8.52 | 8.52 | -0.58% | 353,839 |
| Sep 26, 2025 | 8.96 | 8.96 | 8.45 | 8.57 | 8.57 | 0.35% | 248,238 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.54 | 8.54 | 8.54 | -4.37% | 426,899 |
| Sep 24, 2025 | 9.00 | 9.07 | 8.90 | 8.93 | 8.93 | -0.78% | 267,472 |
| Sep 23, 2025 | 8.78 | 9.18 | 8.75 | 9.00 | 9.00 | 4.05% | 965,023 |
| Sep 22, 2025 | 8.78 | 8.78 | 8.45 | 8.65 | 8.65 | 1.29% | 370,165 |
| Sep 19, 2025 | 8.73 | 8.76 | 8.50 | 8.54 | 8.54 | -2.18% | 287,536 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.60 | 8.73 | 8.73 | 0.92% | 225,753 |
| Sep 17, 2025 | 8.70 | 8.73 | 8.54 | 8.65 | 8.65 | -0.23% | 411,433 |
| Sep 16, 2025 | 8.43 | 8.68 | 8.36 | 8.67 | 8.67 | 3.71% | 414,467 |
| Sep 15, 2025 | 8.80 | 8.80 | 8.30 | 8.36 | 8.36 | -2.68% | 750,380 |
| Sep 12, 2025 | 8.39 | 8.75 | 8.39 | 8.59 | 8.59 | 2.75% | 1,154,409 |
| Sep 11, 2025 | 8.28 | 8.42 | 8.28 | 8.36 | 8.36 | 0.48% | 232,030 |
| Sep 10, 2025 | 8.48 | 8.48 | 8.13 | 8.32 | 8.32 | 1.71% | 355,710 |
| Sep 9, 2025 | 8.14 | 8.41 | 8.14 | 8.18 | 8.18 | -0.24% | 899,789 |
| Sep 8, 2025 | 7.85 | 8.29 | 7.79 | 8.20 | 8.20 | 7.19% | 1,358,999 |
| Sep 5, 2025 | 7.66 | 7.79 | 7.61 | 7.65 | 7.65 | -0.52% | 392,541 |
| Sep 4, 2025 | 7.36 | 7.75 | 7.30 | 7.69 | 7.69 | 4.77% | 788,430 |
| Sep 3, 2025 | 7.22 | 7.46 | 7.22 | 7.34 | 7.34 | 1.66% | 391,717 |
| Sep 2, 2025 | 7.70 | 7.77 | 7.20 | 7.22 | 7.22 | -5.00% | 1,009,566 |
| Sep 1, 2025 | 7.26 | 7.76 | 7.26 | 7.60 | 7.60 | 5.85% | 1,538,126 |
| Aug 29, 2025 | 7.29 | 7.29 | 7.00 | 7.18 | 7.18 | 0.42% | 289,479 |
| Aug 28, 2025 | 7.20 | 7.30 | 7.08 | 7.15 | 7.15 | 0.14% | 262,890 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -2.72% | 286,738 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.23 | 7.34 | 7.34 | 1.10% | 229,183 |
| Aug 25, 2025 | 7.07 | 7.42 | 7.03 | 7.26 | 7.26 | 3.71% | 645,408 |
| Aug 22, 2025 | 7.00 | 7.11 | 7.00 | 7.00 | 7.00 | -0.99% | 136,875 |
| Aug 21, 2025 | 6.96 | 7.11 | 6.96 | 7.07 | 7.07 | 0.14% | 465,529 |
| Aug 20, 2025 | 6.95 | 7.07 | 6.95 | 7.06 | 7.06 | -1.12% | 193,254 |
| Aug 19, 2025 | 7.01 | 7.14 | 6.95 | 7.14 | 7.14 | 2.73% | 283,066 |
| Aug 18, 2025 | 6.80 | 7.11 | 6.80 | 6.95 | 6.95 | -2.80% | 754,078 |
| Aug 15, 2025 | 7.44 | 7.44 | 7.10 | 7.15 | 7.15 | -3.38% | 869,487 |