NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 8.18
-0.22 (-2.62%)
Aug 24, 2026, 4:25 PM CET
NRC Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.40 | 8.40 | 8.18 | 8.18 | 8.18 | -2.62% | 183,269 |
| Aug 21, 2026 | 8.10 | 8.46 | 8.10 | 8.40 | 8.40 | 1.69% | 377,799 |
| Aug 20, 2026 | 8.11 | 8.32 | 8.00 | 8.26 | 8.26 | 1.98% | 820,753 |
| Aug 19, 2026 | 8.03 | 8.32 | 8.01 | 8.10 | 8.10 | -1.46% | 216,463 |
| Aug 18, 2026 | 8.44 | 8.47 | 8.09 | 8.22 | 8.22 | -2.95% | 492,267 |
| Aug 17, 2026 | 8.40 | 8.58 | 8.35 | 8.47 | 8.47 | 1.44% | 689,356 |
| Aug 14, 2026 | 7.98 | 8.35 | 7.91 | 8.35 | 8.35 | 5.16% | 669,667 |
| Aug 13, 2026 | 7.80 | 8.00 | 7.63 | 7.94 | 7.94 | 1.53% | 1,385,929 |
| Aug 12, 2026 | 7.79 | 7.82 | 7.65 | 7.82 | 7.82 | -0.26% | 268,985 |
| Aug 11, 2026 | 7.73 | 7.84 | 7.64 | 7.84 | 7.84 | 0.38% | 397,057 |
| Aug 10, 2026 | 7.90 | 7.92 | 7.70 | 7.81 | 7.81 | -1.39% | 259,462 |
| Aug 7, 2026 | 7.90 | 8.00 | 7.76 | 7.92 | 7.92 | 0.38% | 221,634 |
| Aug 6, 2026 | 7.80 | 7.89 | 7.60 | 7.89 | 7.89 | 1.54% | 214,203 |
| Aug 5, 2026 | 7.80 | 7.90 | 7.76 | 7.77 | 7.77 | 0.13% | 263,012 |
| Aug 4, 2026 | 7.80 | 7.86 | 7.75 | 7.76 | 7.76 | -0.51% | 85,804 |
| Aug 3, 2026 | 7.80 | 7.80 | 7.71 | 7.80 | 7.80 | 0.78% | 212,982 |
| Jul 31, 2026 | 7.83 | 7.90 | 7.72 | 7.74 | 7.74 | -1.28% | 239,782 |
| Jul 30, 2026 | 7.78 | 7.90 | 7.68 | 7.84 | 7.84 | 0.77% | 306,492 |
| Jul 29, 2026 | 7.85 | 7.85 | 7.70 | 7.78 | 7.78 | -1.14% | 293,355 |
| Jul 28, 2026 | 8.00 | 8.00 | 7.81 | 7.87 | 7.87 | -1.62% | 162,950 |
| Jul 27, 2026 | 8.00 | 8.12 | 7.94 | 8.00 | 8.00 | 1.01% | 101,834 |
| Jul 24, 2026 | 8.07 | 8.18 | 7.70 | 7.92 | 7.92 | -2.46% | 633,147 |
| Jul 23, 2026 | 8.27 | 8.27 | 8.01 | 8.12 | 8.12 | -1.10% | 375,162 |
| Jul 22, 2026 | 8.08 | 8.33 | 8.08 | 8.21 | 8.21 | 0.86% | 148,950 |
| Jul 21, 2026 | 8.00 | 8.41 | 8.00 | 8.14 | 8.14 | 1.37% | 191,933 |
| Jul 20, 2026 | 8.11 | 8.16 | 8.02 | 8.03 | 8.03 | -0.99% | 66,326 |
| Jul 17, 2026 | 8.36 | 8.36 | 8.05 | 8.11 | 8.11 | -1.34% | 158,500 |
| Jul 16, 2026 | 8.10 | 8.30 | 8.10 | 8.22 | 8.22 | -2.03% | 88,815 |
| 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 |