NRC Group ASA (OSL:NRC)
Norway flag Norway · Delayed Price · Currency is NOK
9.05
+0.43 (4.99%)
Oct 3, 2025, 4:25 PM CET

NRC Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20257.537.797.357.407.403.79%1,131,666
Aug 13, 20257.057.357.057.137.130.14%402,081
Aug 12, 20257.007.197.007.127.120.28%354,150
Aug 11, 20257.627.627.037.107.10-3.79%598,469
Aug 8, 20257.627.627.387.387.38-3.15%261,741
Aug 7, 20257.517.657.517.627.621.46%231,399
Aug 6, 20257.757.847.507.517.51-2.21%287,917
Aug 5, 20257.647.797.557.687.682.13%447,130
Aug 4, 20257.257.537.257.527.523.58%293,693
Aug 1, 20257.707.707.107.267.26-4.22%1,268,800
Jul 31, 20257.687.687.497.587.58-1.17%315,234
Jul 30, 20257.557.707.437.677.671.59%293,227
Jul 29, 20257.707.797.557.557.55-1.95%353,257
Jul 28, 20257.887.887.607.707.70-0.52%439,970