NRC Group ASA (OSL:NRC)
Norway · Delayed Price · Currency is NOK 8.83
-0.25 (-2.75%)
Nov 13, 2026, 4:25 PM CET
NRC Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.17 | 9.17 | 8.80 | 8.83 | 8.83 | -2.75% | 726,353 |
| Nov 12, 2026 | 9.29 | 9.30 | 9.08 | 9.08 | 9.08 | -1.63% | 355,476 |
| Nov 11, 2026 | 9.10 | 9.29 | 9.10 | 9.23 | 9.23 | 1.65% | 228,428 |
| Nov 10, 2026 | 9.12 | 9.22 | 9.06 | 9.08 | 9.08 | -0.77% | 326,349 |
| Nov 9, 2026 | 9.00 | 9.37 | 9.00 | 9.15 | 9.15 | 0.33% | 321,078 |
| Nov 6, 2026 | 9.04 | 9.20 | 9.00 | 9.12 | 9.12 | -0.11% | 483,445 |
| Nov 5, 2026 | 9.23 | 9.60 | 9.00 | 9.13 | 9.13 | -9.24% | 1,608,985 |
| Nov 4, 2026 | 9.80 | 10.10 | 9.80 | 10.06 | 10.06 | 1.31% | 385,084 |
| Nov 3, 2026 | 9.85 | 10.04 | 9.77 | 9.93 | 9.93 | 0.71% | 259,492 |
| Nov 2, 2026 | 9.70 | 9.89 | 9.57 | 9.86 | 9.86 | 0.72% | 429,746 |
| Oct 30, 2026 | 10.04 | 10.04 | 9.75 | 9.79 | 9.79 | -1.31% | 357,443 |
| Oct 29, 2026 | 10.00 | 10.18 | 9.92 | 9.92 | 9.92 | -1.39% | 434,343 |
| Oct 28, 2026 | 9.89 | 10.22 | 9.83 | 10.06 | 10.06 | 3.29% | 470,274 |
| Oct 27, 2026 | 9.80 | 9.90 | 9.63 | 9.74 | 9.74 | 1.35% | 238,803 |
| Oct 26, 2026 | 9.87 | 9.87 | 9.60 | 9.61 | 9.61 | 1.05% | 338,616 |
| 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 |