Canada markets closed

NRC Group ASA (8NR.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
1.0750+0.0250 (+2.38%)
At close: 09:43PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.05001.08001.04501.07501.0750464
May 02, 20241.06501.06501.04501.05001.0500-
Apr 30, 20241.04501.06501.04501.06001.0600-
Apr 29, 20241.03501.06501.03501.05001.0500-
Apr 26, 20241.02501.03501.02501.03501.0350-
Apr 25, 20241.03001.03001.02001.02001.0200-
Apr 24, 20241.04001.04001.01501.03001.0300-
Apr 23, 20241.02501.04501.01001.03501.0350-
Apr 22, 20241.03501.04001.02001.02001.0200-
Apr 19, 20241.02501.04001.00501.03001.0300-
Apr 18, 20241.04001.05001.01501.02501.0250-
Apr 17, 20241.04501.05501.03501.03501.0350-
Apr 16, 20241.07001.07001.03001.04501.0450-
Apr 15, 20241.10001.11001.03501.07001.0700-
Apr 12, 20241.14001.15501.10001.10001.1000-
Apr 11, 20241.11501.14501.11501.14001.1400-
Apr 10, 20241.13001.13001.11501.11501.1150-
Apr 09, 20241.10001.13001.10001.13001.1300-
Apr 08, 20241.07001.11001.07001.10001.1000-
Apr 05, 20241.04501.07001.02001.07001.0700-
Apr 04, 20241.03501.06001.03501.04501.0450-
Apr 03, 20241.02501.03501.01501.03001.0300-
Apr 02, 20241.01001.03501.01001.02501.0250-
Mar 28, 20241.01801.04401.01801.01801.0180-
Mar 27, 20241.02001.03601.01801.02001.0200-
Mar 26, 20241.03401.04401.02201.02201.0220-
Mar 25, 20241.06001.06001.03201.03401.0340-
Mar 22, 20240.97401.06200.97401.06001.0600-
Mar 21, 20240.97400.99500.97400.97600.9760-
Mar 20, 20240.96400.97300.95500.97300.9730-
Mar 19, 20240.96100.96500.95400.96400.9640-
Mar 18, 20240.95600.96400.95300.96300.9630-
Mar 15, 20240.96400.96400.95400.95400.9540-
Mar 14, 20240.95800.96600.95800.96600.9660-
Mar 13, 20240.97300.97300.96000.96000.9600-
Mar 12, 20240.96600.97500.96600.97200.9720-
Mar 11, 20240.96000.97400.95800.96600.9660-
Mar 08, 20240.97200.97300.96100.96100.9610-
Mar 07, 20240.95400.97300.95400.97300.9730-
Mar 06, 20240.94200.95900.94200.95400.9540-
Mar 05, 20240.94400.95700.93900.94200.9420-
Mar 04, 20240.96400.97400.94600.94600.9460-
Mar 01, 20240.97600.97600.95600.96400.9640-
Feb 29, 20240.98400.98400.94800.97600.9760-
Feb 28, 20240.96200.98600.93600.98300.9830-
Feb 27, 20240.96500.98700.95000.96300.9630-
Feb 26, 20240.97900.98500.95900.96400.9640-
Feb 23, 20240.94800.98100.94800.98100.9810-
Feb 22, 20240.97200.98400.94800.94800.9480-
Feb 21, 20240.95600.97300.95600.97100.9710-
Feb 20, 20240.96000.96700.95400.95600.9560-
Feb 19, 20240.96800.96800.95700.96000.9600-
Feb 16, 20240.94400.96800.94400.96800.9680-
Feb 15, 20240.94400.95900.94400.94400.9440-
Feb 14, 20240.94000.95700.94000.94400.9440-
Feb 13, 20240.95000.96200.93800.93800.9380-
Feb 12, 20240.96500.96500.94900.95000.9500-
Feb 09, 20240.95600.96400.94800.96400.9640-
Feb 08, 20240.94800.96400.93300.95600.9560-
Feb 07, 20240.95800.96900.95000.95000.9500-
Feb 06, 20240.95000.96300.95000.95600.9560-
Feb 05, 20240.95300.96900.94000.94800.9480-
Feb 02, 20240.95000.95400.93500.95200.9520-
Feb 01, 20240.92600.95200.91900.95000.9500-
Jan 31, 20240.94200.94300.92700.92800.9280-
Jan 30, 20240.97800.99200.94000.94400.9440-
Jan 29, 20241.00001.00000.97500.97500.9750-
Jan 26, 20240.99601.00000.97500.99800.9980-
Jan 25, 20240.98000.99400.97200.99400.9940-
Jan 24, 20240.99200.99200.97300.97900.9790-
Jan 23, 20240.99400.99400.97200.99100.9910-
Jan 22, 20240.97600.99600.97600.99400.9940-
Jan 19, 20240.99801.00000.97500.97600.9760-
Jan 18, 20240.99001.00000.99000.99900.9990-
Jan 17, 20241.00801.00800.98400.99000.9900-
Jan 16, 20241.00401.01200.98201.01201.0120-
Jan 15, 20240.99801.01400.98601.00601.0060-
Jan 12, 20240.99401.01000.99400.99900.9990-
Jan 11, 20240.98300.99800.98300.99100.9910-
Jan 10, 20240.97800.99500.97800.98100.9810-
Jan 09, 20240.97300.98800.97300.97900.9790-
Jan 08, 20241.00601.00600.97300.97300.9730-
Jan 05, 20240.99801.01200.99601.00801.0080-
Jan 04, 20241.00001.02200.99300.99600.9960-
Jan 03, 20240.95000.96400.93500.96400.9640-
Jan 02, 20240.95900.96700.94400.95000.9500-
Dec 29, 20230.93800.94500.92300.93100.9310-
Dec 28, 20230.94000.94100.92200.93800.9380-
Dec 27, 20230.92600.94200.91900.94000.9400-
Dec 22, 20230.91800.93600.91400.92400.9240-
Dec 21, 20230.91100.93000.91100.91600.9160-
Dec 20, 20230.90800.92400.90800.91300.9130-
Dec 19, 20230.90700.90700.90200.90600.9060-
Dec 18, 20230.90500.90800.90500.90700.9070-
Dec 15, 20230.91300.91300.89900.90700.9070-
Dec 14, 20230.90500.92200.90500.91300.9130-
Dec 13, 20230.91200.91200.88900.90300.9030-
Dec 12, 20230.90400.91400.89700.91200.9120-
Dec 11, 20230.88500.91500.88500.90400.9040-
Dec 08, 20230.88500.89700.88300.88600.8860-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...