NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 9.00
+0.38 (4.41%)
At close: Dec 5, 2025
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.78 | 9.05 | 8.75 | 9.00 | 9.00 | 4.41% | 1,444,894 |
| Dec 4, 2025 | 8.50 | 8.64 | 8.40 | 8.62 | 8.62 | 2.13% | 333,876 |
| Dec 3, 2025 | 8.33 | 8.44 | 8.18 | 8.44 | 8.44 | 1.08% | 542,023 |
| Dec 2, 2025 | 8.20 | 8.56 | 8.20 | 8.35 | 8.35 | 2.71% | 1,446,971 |
| Dec 1, 2025 | 8.00 | 8.16 | 7.85 | 8.13 | 8.13 | 5.31% | 1,311,741 |
| Nov 28, 2025 | 7.68 | 7.80 | 7.51 | 7.72 | 7.72 | 0.52% | 1,143,733 |
| Nov 27, 2025 | 7.00 | 7.85 | 7.00 | 7.68 | 7.68 | 11.63% | 2,208,971 |
| Nov 26, 2025 | 6.66 | 6.92 | 6.66 | 6.88 | 6.88 | -0.58% | 223,821 |
| Nov 25, 2025 | 6.78 | 6.95 | 6.78 | 6.92 | 6.92 | - | 275,482 |
| Nov 24, 2025 | 6.65 | 6.92 | 6.65 | 6.92 | 6.92 | 3.75% | 235,023 |
| Nov 21, 2025 | 6.87 | 6.87 | 6.59 | 6.67 | 6.67 | -3.05% | 386,374 |
| Nov 20, 2025 | 6.80 | 6.91 | 6.73 | 6.88 | 6.88 | 2.69% | 170,197 |
| Nov 19, 2025 | 6.51 | 6.75 | 6.51 | 6.70 | 6.70 | 0.75% | 312,877 |
| Nov 18, 2025 | 7.10 | 7.10 | 6.61 | 6.65 | 6.65 | -4.32% | 543,596 |
| Nov 17, 2025 | 6.65 | 7.00 | 6.65 | 6.95 | 6.95 | 0.87% | 286,413 |
| Nov 14, 2025 | 7.02 | 7.02 | 6.63 | 6.89 | 6.89 | -2.27% | 938,306 |
| Nov 13, 2025 | 6.90 | 7.14 | 6.90 | 7.05 | 7.05 | -1.12% | 252,675 |
| Nov 12, 2025 | 7.00 | 7.18 | 6.94 | 7.13 | 7.13 | 1.86% | 344,398 |
| Nov 11, 2025 | 7.16 | 7.29 | 6.95 | 7.00 | 7.00 | -2.23% | 1,064,844 |
| Nov 10, 2025 | 7.30 | 7.36 | 7.16 | 7.16 | 7.16 | -2.19% | 640,638 |
| Nov 7, 2025 | 7.13 | 7.38 | 7.13 | 7.32 | 7.32 | 1.67% | 451,538 |
| Nov 6, 2025 | 7.30 | 7.40 | 7.14 | 7.20 | 7.20 | -1.37% | 661,467 |
| Nov 5, 2025 | 7.30 | 7.60 | 7.27 | 7.30 | 7.30 | -3.95% | 604,811 |
| Nov 4, 2025 | 7.33 | 7.60 | 6.95 | 7.60 | 7.60 | - | 1,496,536 |
| Nov 3, 2025 | 7.75 | 7.85 | 7.39 | 7.60 | 7.60 | -1.81% | 1,073,281 |
| Oct 31, 2025 | 7.60 | 7.76 | 7.54 | 7.74 | 7.74 | 2.38% | 318,345 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.56 | 7.56 | -1.82% | 560,342 |
| Oct 29, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 255,242 |
| Oct 28, 2025 | 8.15 | 8.15 | 7.78 | 7.80 | 7.80 | -1.27% | 296,837 |
| Oct 27, 2025 | 7.85 | 8.07 | 7.83 | 7.90 | 7.90 | -1.50% | 436,928 |
| Oct 24, 2025 | 7.84 | 8.02 | 7.70 | 8.02 | 8.02 | 3.89% | 623,279 |
| 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 |