NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 8.63
+0.27 (3.23%)
Sep 12, 2025, 3:40 PM CET
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 7.53 | 7.79 | 7.35 | 7.40 | 7.40 | 3.79% | 1,131,666 |
| Aug 13, 2025 | 7.05 | 7.35 | 7.05 | 7.13 | 7.13 | 0.14% | 402,081 |
| Aug 12, 2025 | 7.00 | 7.19 | 7.00 | 7.12 | 7.12 | 0.28% | 354,150 |
| Aug 11, 2025 | 7.62 | 7.62 | 7.03 | 7.10 | 7.10 | -3.79% | 598,469 |
| Aug 8, 2025 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | -3.15% | 261,741 |
| Aug 7, 2025 | 7.51 | 7.65 | 7.51 | 7.62 | 7.62 | 1.46% | 231,399 |
| Aug 6, 2025 | 7.75 | 7.84 | 7.50 | 7.51 | 7.51 | -2.21% | 287,917 |
| Aug 5, 2025 | 7.64 | 7.79 | 7.55 | 7.68 | 7.68 | 2.13% | 447,130 |
| Aug 4, 2025 | 7.25 | 7.53 | 7.25 | 7.52 | 7.52 | 3.58% | 293,693 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.10 | 7.26 | 7.26 | -4.22% | 1,268,800 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.58 | 7.58 | -1.17% | 315,234 |
| Jul 30, 2025 | 7.55 | 7.70 | 7.43 | 7.67 | 7.67 | 1.59% | 293,227 |
| Jul 29, 2025 | 7.70 | 7.79 | 7.55 | 7.55 | 7.55 | -1.95% | 353,257 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.60 | 7.70 | 7.70 | -0.52% | 439,970 |
| Jul 25, 2025 | 7.60 | 7.79 | 7.60 | 7.74 | 7.74 | -0.13% | 436,409 |
| Jul 24, 2025 | 7.33 | 7.77 | 7.33 | 7.75 | 7.75 | 6.46% | 865,954 |
| Jul 23, 2025 | 7.07 | 7.31 | 7.07 | 7.28 | 7.28 | 2.97% | 402,558 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.03 | 7.07 | 7.07 | -1.67% | 386,636 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.16 | 7.19 | 7.19 | -1.78% | 329,198 |
| Jul 18, 2025 | 7.35 | 7.48 | 7.20 | 7.32 | 7.32 | 1.67% | 315,116 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.15 | 7.20 | 7.20 | -2.04% | 732,476 |
| Jul 16, 2025 | 7.23 | 7.45 | 7.11 | 7.35 | 7.35 | 2.94% | 628,827 |
| Jul 15, 2025 | 7.00 | 7.23 | 6.86 | 7.14 | 7.14 | 4.85% | 673,750 |
| Jul 14, 2025 | 7.06 | 7.07 | 6.77 | 6.81 | 6.81 | -1.45% | 534,629 |
| Jul 11, 2025 | 6.80 | 7.11 | 6.80 | 6.91 | 6.91 | 0.44% | 931,714 |
| Jul 10, 2025 | 6.65 | 6.88 | 6.55 | 6.88 | 6.88 | 6.17% | 692,260 |
| Jul 9, 2025 | 6.58 | 6.60 | 6.44 | 6.48 | 6.48 | 0.62% | 559,586 |
| Jul 8, 2025 | 6.72 | 6.72 | 6.40 | 6.44 | 6.44 | -1.38% | 770,533 |
| Jul 7, 2025 | 6.86 | 6.86 | 6.53 | 6.53 | 6.53 | -3.40% | 852,818 |