NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 9.51
-0.25 (-2.56%)
Oct 23, 2026, 4:25 PM CEST
NRC Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.87 | 9.49 | 9.51 | 9.51 | -2.56% | 628,537 |
| Oct 22, 2026 | 10.20 | 10.54 | 9.76 | 9.76 | 9.76 | -1.41% | 1,967,971 |
| Oct 21, 2026 | 9.50 | 10.16 | 9.50 | 9.90 | 9.90 | 6.45% | 1,534,282 |
| Oct 20, 2026 | 9.50 | 9.60 | 9.22 | 9.30 | 9.30 | -3.12% | 509,767 |
| Oct 19, 2026 | 9.70 | 9.70 | 9.55 | 9.60 | 9.60 | - | 254,468 |
| Oct 16, 2026 | 9.69 | 9.74 | 9.54 | 9.60 | 9.60 | -0.41% | 258,715 |
| Oct 15, 2026 | 10.02 | 10.02 | 9.63 | 9.64 | 9.64 | -4.55% | 370,703 |
| Oct 14, 2026 | 9.81 | 10.30 | 9.81 | 10.10 | 10.10 | 2.33% | 304,148 |
| Oct 13, 2026 | 9.95 | 10.10 | 9.85 | 9.87 | 9.87 | -0.70% | 209,576 |
| Oct 12, 2026 | 9.75 | 10.04 | 9.75 | 9.94 | 9.94 | 2.47% | 358,270 |
| Oct 9, 2026 | 9.86 | 9.93 | 9.70 | 9.70 | 9.70 | -2.12% | 334,494 |
| Oct 8, 2026 | 9.94 | 10.00 | 9.81 | 9.91 | 9.91 | -0.20% | 220,801 |
| Oct 7, 2026 | 9.88 | 10.12 | 9.85 | 9.93 | 9.93 | 0.40% | 15,412,549 |
| Oct 6, 2026 | 9.94 | 9.94 | 9.80 | 9.89 | 9.89 | 1.12% | 171,174 |
| Oct 5, 2026 | 10.28 | 10.28 | 9.76 | 9.78 | 9.78 | -1.41% | 322,513 |
| Oct 2, 2026 | 9.50 | 9.96 | 9.50 | 9.92 | 9.92 | 4.42% | 356,849 |
| Oct 1, 2026 | 9.60 | 9.66 | 9.50 | 9.50 | 9.50 | -2.36% | 273,198 |
| Sep 30, 2026 | 10.18 | 10.18 | 9.71 | 9.73 | 9.73 | -2.89% | 316,065 |
| Sep 29, 2026 | 10.10 | 10.12 | 9.94 | 10.02 | 10.02 | 0.70% | 112,063 |
| Sep 28, 2026 | 10.36 | 10.36 | 9.80 | 9.95 | 9.95 | 1.43% | 383,681 |
| Sep 25, 2026 | 9.85 | 9.97 | 9.78 | 9.81 | 9.81 | -1.11% | 398,621 |
| Sep 24, 2026 | 10.06 | 10.16 | 9.92 | 9.92 | 9.92 | -2.17% | 561,792 |
| Sep 23, 2026 | 10.52 | 10.54 | 10.02 | 10.14 | 10.14 | -3.43% | 566,213 |
| Sep 22, 2026 | 10.62 | 10.66 | 10.50 | 10.50 | 10.50 | -1.13% | 440,166 |
| Sep 21, 2026 | 10.72 | 10.72 | 10.44 | 10.62 | 10.62 | -2.03% | 902,928 |
| Sep 18, 2026 | 10.78 | 11.18 | 10.50 | 10.84 | 10.84 | -7.19% | 2,736,732 |
| Sep 17, 2026 | 11.00 | 11.70 | 11.00 | 11.68 | 11.68 | 5.23% | 1,018,256 |
| Sep 16, 2026 | 11.04 | 11.22 | 10.98 | 11.10 | 11.10 | 0.36% | 630,370 |
| Sep 15, 2026 | 10.72 | 11.14 | 10.64 | 11.06 | 11.06 | 3.75% | 690,463 |
| Sep 14, 2026 | 11.32 | 11.32 | 10.48 | 10.66 | 10.66 | -5.33% | 1,296,033 |
| Sep 11, 2026 | 10.70 | 11.50 | 10.68 | 11.26 | 11.26 | 6.23% | 2,335,080 |
| Sep 10, 2026 | 10.58 | 10.90 | 10.52 | 10.60 | 10.60 | 0.76% | 1,132,091 |
| Sep 9, 2026 | 10.18 | 10.52 | 10.18 | 10.52 | 10.52 | 2.94% | 839,771 |
| Sep 8, 2026 | 10.22 | 10.26 | 10.14 | 10.22 | 10.22 | -0.20% | 477,347 |
| Sep 7, 2026 | 9.70 | 10.34 | 9.70 | 10.24 | 10.24 | 9.40% | 1,834,257 |
| Sep 4, 2026 | 8.98 | 9.38 | 8.98 | 9.36 | 9.36 | 2.30% | 591,688 |
| Sep 3, 2026 | 9.20 | 9.23 | 9.06 | 9.15 | 9.15 | 0.55% | 381,461 |
| Sep 2, 2026 | 9.15 | 9.19 | 8.93 | 9.10 | 9.10 | -0.11% | 328,115 |
| Sep 1, 2026 | 9.05 | 9.16 | 8.95 | 9.11 | 9.11 | -0.98% | 521,526 |
| Aug 31, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 9.20 | -1.39% | 343,223 |
| Aug 28, 2026 | 9.00 | 9.38 | 8.99 | 9.33 | 9.33 | 3.67% | 1,181,139 |
| Aug 27, 2026 | 8.54 | 9.03 | 8.54 | 9.00 | 9.00 | 8.30% | 1,460,654 |
| Aug 26, 2026 | 8.16 | 8.44 | 8.10 | 8.31 | 8.31 | 1.84% | 542,734 |
| Aug 25, 2026 | 8.21 | 8.34 | 8.15 | 8.16 | 8.16 | -0.24% | 186,508 |
| 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 |