NTG Nordic Transport Group A/S (FRA:NRSA)
Germany
· Delayed Price · Currency is EUR 24.35
0.00 (0.00%)
At close: Dec 4, 2025
FRA:NRSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.15 | 25.15 | 24.80 | 24.80 | 24.80 | 1.85% | - |
| Dec 4, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | - |
| Dec 3, 2025 | 24.20 | 24.35 | 24.20 | 24.35 | 24.35 | 0.62% | - |
| Dec 2, 2025 | 24.50 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Dec 1, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | -1.21% | - |
| Nov 28, 2025 | 24.20 | 24.80 | 24.20 | 24.80 | 24.80 | 2.48% | - |
| Nov 27, 2025 | 24.55 | 24.55 | 24.20 | 24.20 | 24.20 | -1.43% | - |
| Nov 26, 2025 | 24.00 | 24.55 | 24.00 | 24.55 | 24.55 | 2.29% | - |
| Nov 25, 2025 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | - |
| Nov 24, 2025 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | 1.93% | - |
| Nov 21, 2025 | 23.70 | 23.70 | 23.30 | 23.30 | 23.30 | -1.69% | - |
| Nov 20, 2025 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 0.85% | - |
| Nov 19, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 1.08% | 100 |
| Nov 18, 2025 | 23.95 | 24.10 | 23.25 | 23.25 | 23.25 | -2.92% | 146 |
| Nov 17, 2025 | 23.55 | 23.95 | 23.55 | 23.95 | 23.95 | 1.70% | - |
| Nov 14, 2025 | 23.45 | 23.55 | 23.45 | 23.55 | 23.55 | 0.43% | - |
| Nov 13, 2025 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | -1.88% | - |
| Nov 12, 2025 | 24.45 | 24.45 | 23.90 | 23.90 | 23.90 | -2.25% | 180 |
| Nov 11, 2025 | 23.70 | 24.45 | 23.70 | 24.45 | 24.45 | 3.16% | 162 |
| Nov 10, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Nov 7, 2025 | 24.00 | 24.00 | 23.70 | 23.70 | 23.70 | -1.25% | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Nov 5, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Nov 4, 2025 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | -0.21% | 81 |
| Nov 3, 2025 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | -0.21% | - |
| Oct 31, 2025 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | -0.82% | - |
| Oct 30, 2025 | 24.95 | 24.95 | 24.50 | 24.50 | 24.50 | -1.80% | - |
| Oct 29, 2025 | 25.70 | 25.70 | 24.95 | 24.95 | 24.95 | -2.92% | - |
| Oct 28, 2025 | 25.85 | 26.40 | 25.70 | 25.70 | 25.70 | -0.58% | 71 |
| Oct 27, 2025 | 26.40 | 26.40 | 25.85 | 25.85 | 25.85 | -2.08% | - |
| Oct 24, 2025 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | 0.38% | - |
| Oct 23, 2025 | 25.30 | 26.30 | 25.30 | 26.30 | 26.30 | 3.95% | - |
| Oct 22, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.30 | -0.78% | - |
| Oct 21, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 1.19% | - |
| Oct 20, 2025 | 25.20 | 25.55 | 25.20 | 25.20 | 25.20 | - | 485 |
| Oct 17, 2025 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | -0.59% | - |
| Oct 16, 2025 | 25.10 | 25.35 | 25.10 | 25.35 | 25.35 | 1.00% | - |
| Oct 15, 2025 | 24.95 | 25.10 | 24.95 | 25.10 | 25.10 | 0.60% | - |
| Oct 14, 2025 | 25.35 | 25.35 | 24.95 | 24.95 | 24.95 | -1.58% | - |
| Oct 13, 2025 | 25.80 | 25.80 | 25.35 | 25.35 | 25.35 | -1.74% | - |
| Oct 10, 2025 | 24.90 | 25.85 | 24.90 | 25.80 | 25.80 | 3.61% | - |
| Oct 9, 2025 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Oct 8, 2025 | 25.20 | 25.70 | 25.20 | 25.20 | 25.20 | - | 163 |
| Oct 7, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 1.61% | - |
| Oct 6, 2025 | 25.45 | 25.45 | 24.80 | 24.80 | 24.80 | -2.55% | - |
| Oct 3, 2025 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 1.80% | - |
| Oct 2, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | - |
| Oct 1, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Sep 30, 2025 | 25.15 | 25.15 | 24.70 | 24.70 | 24.70 | -1.79% | - |
| Sep 29, 2025 | 25.55 | 25.70 | 25.15 | 25.15 | 25.15 | -1.76% | 242 |