NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 7.99
-0.20 (-2.44%)
At close: Mar 13, 2026
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 9.19 | 9.41 | 9.08 | 9.31 | 9.31 | 1.53% | 376,152 |
| Jan 20, 2026 | 9.34 | 9.35 | 9.14 | 9.17 | 9.17 | -1.40% | 499,124 |
| Jan 19, 2026 | 9.62 | 9.62 | 9.15 | 9.30 | 9.30 | -1.27% | 806,827 |
| Jan 16, 2026 | 9.17 | 9.42 | 9.01 | 9.42 | 9.42 | 2.28% | 987,451 |
| Jan 15, 2026 | 8.90 | 9.24 | 8.90 | 9.21 | 9.21 | 6.23% | 1,534,762 |
| Jan 14, 2026 | 8.80 | 8.88 | 8.52 | 8.67 | 8.67 | -2.36% | 487,433 |
| Jan 13, 2026 | 8.70 | 8.88 | 8.60 | 8.88 | 8.88 | 2.07% | 766,826 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.66 | 8.70 | 8.70 | -2.47% | 223,835 |
| Jan 9, 2026 | 8.75 | 8.92 | 8.65 | 8.92 | 8.92 | 3.00% | 443,687 |
| Jan 8, 2026 | 8.89 | 8.91 | 8.63 | 8.66 | 8.66 | -2.70% | 385,845 |
| Jan 7, 2026 | 9.00 | 9.02 | 8.80 | 8.90 | 8.90 | -0.34% | 393,403 |
| Jan 6, 2026 | 8.92 | 9.00 | 8.72 | 8.93 | 8.93 | 0.56% | 325,920 |
| Jan 5, 2026 | 8.90 | 8.94 | 8.45 | 8.88 | 8.88 | -0.22% | 1,146,839 |