NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 8.40
+0.25 (3.07%)
Jun 4, 2026, 4:25 PM CET
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 8.66 | 8.76 | 8.36 | 8.36 | 8.36 | -2.90% | 445,819 |
| Apr 30, 2026 | 8.64 | 8.76 | 8.60 | 8.61 | 8.61 | -0.92% | 110,785 |
| Apr 29, 2026 | 8.78 | 8.95 | 8.69 | 8.69 | 8.69 | -1.03% | 259,516 |
| Apr 28, 2026 | 8.75 | 9.00 | 8.67 | 8.78 | 8.78 | 0.92% | 291,396 |
| Apr 27, 2026 | 8.55 | 8.82 | 8.45 | 8.70 | 8.70 | 3.20% | 314,642 |
| Apr 24, 2026 | 8.59 | 8.60 | 8.40 | 8.43 | 8.43 | -1.86% | 344,120 |
| Apr 23, 2026 | 8.61 | 8.73 | 8.56 | 8.59 | 8.59 | -0.81% | 262,554 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.63 | 8.66 | 8.66 | -3.46% | 333,379 |
| Apr 21, 2026 | 8.99 | 9.04 | 8.86 | 8.97 | 8.97 | -0.33% | 200,375 |
| Apr 20, 2026 | 9.37 | 9.40 | 9.00 | 9.00 | 9.00 | -2.17% | 436,237 |
| Apr 17, 2026 | 9.37 | 9.46 | 9.18 | 9.20 | 9.20 | -2.13% | 597,521 |
| Apr 16, 2026 | 9.48 | 9.70 | 9.31 | 9.40 | 9.40 | 0.64% | 708,159 |
| Apr 15, 2026 | 9.25 | 9.39 | 9.18 | 9.34 | 9.34 | 2.08% | 656,561 |
| Apr 14, 2026 | 9.03 | 9.18 | 8.91 | 9.15 | 9.15 | 2.23% | 1,150,172 |
| Apr 13, 2026 | 8.40 | 9.08 | 8.40 | 8.95 | 8.95 | 11.46% | 3,558,767 |
| Apr 10, 2026 | 7.90 | 8.07 | 7.89 | 8.03 | 8.03 | 1.39% | 220,614 |
| Apr 9, 2026 | 7.97 | 7.99 | 7.88 | 7.92 | 7.92 | -0.25% | 192,200 |
| Apr 8, 2026 | 7.80 | 7.99 | 7.72 | 7.94 | 7.94 | 6.58% | 446,577 |
| Apr 7, 2026 | 7.73 | 7.80 | 7.45 | 7.45 | 7.45 | -2.61% | 258,727 |
| Apr 1, 2026 | 7.62 | 7.73 | 7.62 | 7.65 | 7.65 | 0.79% | 162,026 |
| Mar 31, 2026 | 7.39 | 7.63 | 7.28 | 7.59 | 7.59 | 2.71% | 201,970 |
| Mar 30, 2026 | 7.41 | 7.48 | 7.25 | 7.39 | 7.39 | -1.99% | 743,383 |
| Mar 27, 2026 | 7.63 | 7.63 | 7.20 | 7.54 | 7.54 | -1.18% | 850,150 |
| Mar 26, 2026 | 7.85 | 7.85 | 7.58 | 7.63 | 7.63 | -2.43% | 447,931 |
| Mar 25, 2026 | 7.55 | 7.85 | 7.55 | 7.82 | 7.82 | 2.89% | 295,290 |
| Mar 24, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 235,298 |
| Mar 23, 2026 | 7.57 | 7.70 | 7.21 | 7.70 | 7.70 | 2.39% | 508,721 |
| Mar 20, 2026 | 7.59 | 7.70 | 7.52 | 7.52 | 7.52 | -2.34% | 1,026,532 |
| Mar 19, 2026 | 7.93 | 7.93 | 7.68 | 7.70 | 7.70 | -2.78% | 856,567 |
| Mar 18, 2026 | 8.00 | 8.05 | 7.92 | 7.92 | 7.92 | -0.88% | 459,101 |