NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 8.39
+0.09 (1.08%)
Jul 15, 2026, 4:25 PM CET
NRC Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.30 | 8.39 | 8.20 | 8.39 | 8.39 | 1.08% | 59,028 |
| Jul 14, 2026 | 8.36 | 8.40 | 8.17 | 8.30 | 8.30 | -1.07% | 141,322 |
| Jul 13, 2026 | 8.39 | 8.39 | 8.11 | 8.39 | 8.39 | 1.57% | 141,597 |
| Jul 10, 2026 | 8.10 | 8.37 | 8.10 | 8.26 | 8.26 | 0.61% | 109,992 |
| Jul 9, 2026 | 8.40 | 8.40 | 8.20 | 8.21 | 8.21 | -0.85% | 49,479 |
| Jul 8, 2026 | 8.40 | 8.40 | 8.17 | 8.28 | 8.28 | -0.72% | 177,876 |
| Jul 7, 2026 | 8.10 | 8.45 | 8.10 | 8.34 | 8.34 | 0.97% | 112,589 |
| Jul 6, 2026 | 8.30 | 8.34 | 8.19 | 8.26 | 8.26 | -0.36% | 134,404 |
| Jul 3, 2026 | 8.50 | 8.50 | 8.27 | 8.29 | 8.29 | -0.48% | 145,751 |
| Jul 2, 2026 | 8.27 | 8.42 | 8.21 | 8.33 | 8.33 | 0.36% | 101,697 |
| Jul 1, 2026 | 8.53 | 8.60 | 8.30 | 8.30 | 8.30 | -3.04% | 354,078 |
| Jun 30, 2026 | 8.49 | 8.66 | 8.39 | 8.56 | 8.56 | 2.76% | 615,602 |
| Jun 29, 2026 | 8.39 | 8.45 | 8.33 | 8.33 | 8.33 | -1.19% | 225,851 |
| Jun 26, 2026 | 7.90 | 8.43 | 7.77 | 8.43 | 8.43 | 6.71% | 580,773 |
| Jun 25, 2026 | 7.80 | 8.14 | 7.80 | 7.90 | 7.90 | 1.28% | 368,651 |
| Jun 24, 2026 | 7.94 | 7.94 | 7.67 | 7.80 | 7.80 | -1.27% | 356,148 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.86 | 7.90 | 7.90 | -1.74% | 373,651 |
| Jun 22, 2026 | 8.16 | 8.16 | 8.02 | 8.04 | 8.04 | -0.74% | 109,392 |
| Jun 19, 2026 | 8.11 | 8.21 | 8.09 | 8.10 | 8.10 | -0.86% | 101,311 |
| Jun 18, 2026 | 8.20 | 8.27 | 8.07 | 8.17 | 8.17 | -0.24% | 119,291 |
| Jun 17, 2026 | 8.12 | 8.27 | 8.10 | 8.19 | 8.19 | 0.24% | 92,463 |
| Jun 16, 2026 | 8.26 | 8.26 | 8.10 | 8.17 | 8.17 | -1.33% | 206,578 |
| Jun 15, 2026 | 8.22 | 8.30 | 8.19 | 8.28 | 8.28 | 1.35% | 137,024 |
| Jun 12, 2026 | 8.00 | 8.22 | 7.97 | 8.17 | 8.17 | 3.29% | 220,712 |
| Jun 11, 2026 | 7.76 | 8.02 | 7.76 | 7.91 | 7.91 | 0.13% | 307,162 |
| Jun 10, 2026 | 8.08 | 8.08 | 7.76 | 7.90 | 7.90 | -2.23% | 409,837 |
| Jun 9, 2026 | 7.95 | 8.16 | 7.90 | 8.08 | 8.08 | 1.00% | 227,163 |
| Jun 8, 2026 | 8.26 | 8.26 | 8.00 | 8.00 | 8.00 | -3.73% | 354,916 |
| Jun 5, 2026 | 8.22 | 8.47 | 8.22 | 8.31 | 8.31 | -1.07% | 226,666 |
| Jun 4, 2026 | 8.30 | 8.50 | 8.27 | 8.40 | 8.40 | 3.07% | 380,539 |
| Jun 3, 2026 | 8.11 | 8.20 | 8.10 | 8.15 | 8.15 | -0.49% | 197,565 |
| Jun 2, 2026 | 8.47 | 8.60 | 8.14 | 8.19 | 8.19 | -2.73% | 600,189 |
| Jun 1, 2026 | 8.33 | 8.64 | 8.21 | 8.42 | 8.42 | 3.95% | 1,029,255 |
| May 29, 2026 | 8.14 | 8.21 | 8.02 | 8.10 | 8.10 | - | 304,444 |
| May 28, 2026 | 8.07 | 8.15 | 8.01 | 8.10 | 8.10 | 0.37% | 266,642 |
| May 27, 2026 | 8.35 | 8.35 | 8.05 | 8.07 | 8.07 | -3.35% | 294,652 |
| May 26, 2026 | 8.26 | 8.50 | 8.11 | 8.35 | 8.35 | 4.11% | 1,120,265 |
| May 22, 2026 | 7.80 | 8.26 | 7.80 | 8.02 | 8.02 | 2.82% | 1,353,090 |
| May 21, 2026 | 7.84 | 7.99 | 7.51 | 7.80 | 7.80 | 1.83% | 749,104 |
| May 20, 2026 | 7.89 | 7.89 | 7.55 | 7.66 | 7.66 | -0.26% | 292,934 |
| May 19, 2026 | 7.80 | 7.90 | 7.53 | 7.68 | 7.68 | 0.79% | 412,643 |
| May 18, 2026 | 7.88 | 7.88 | 7.43 | 7.62 | 7.62 | -0.52% | 581,279 |
| May 15, 2026 | 7.58 | 7.95 | 7.55 | 7.66 | 7.66 | 4.93% | 2,126,458 |
| May 13, 2026 | 7.89 | 8.09 | 7.15 | 7.30 | 7.30 | -13.71% | 3,622,081 |
| May 12, 2026 | 8.44 | 8.65 | 8.26 | 8.46 | 8.46 | 1.44% | 616,659 |
| May 11, 2026 | 8.40 | 8.44 | 8.21 | 8.34 | 8.34 | - | 98,165 |
| May 8, 2026 | 8.42 | 8.42 | 8.25 | 8.34 | 8.34 | -0.95% | 206,746 |
| May 7, 2026 | 8.34 | 8.56 | 8.30 | 8.42 | 8.42 | 0.96% | 298,929 |
| May 6, 2026 | 8.19 | 8.40 | 8.13 | 8.34 | 8.34 | 3.09% | 426,219 |
| May 5, 2026 | 8.34 | 8.40 | 8.07 | 8.09 | 8.09 | -3.23% | 457,094 |