NTG Nordic Transport Group A/S (CPH:NTG)
Denmark
· Delayed Price · Currency is DKK 171.40
-5.00 (-2.83%)
At close: Mar 6, 2026
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.00 | 178.40 | 170.40 | 171.40 | 171.40 | -2.83% | 65,908 |
| Mar 5, 2026 | 177.20 | 177.60 | 162.60 | 176.40 | 176.40 | 0.68% | 605,361 |
| Mar 4, 2026 | 164.60 | 185.20 | 163.00 | 175.20 | 175.20 | 6.70% | 117,211 |
| Mar 3, 2026 | 169.00 | 169.00 | 160.80 | 164.20 | 164.20 | -3.07% | 41,630 |
| Mar 2, 2026 | 170.00 | 171.60 | 168.20 | 169.40 | 169.40 | -0.59% | 29,239 |
| Feb 27, 2026 | 165.00 | 171.20 | 163.80 | 170.40 | 170.40 | 3.52% | 133,171 |
| Feb 26, 2026 | 167.40 | 168.20 | 162.20 | 164.60 | 164.60 | -1.67% | 41,899 |
| Feb 25, 2026 | 170.40 | 170.60 | 167.40 | 167.40 | 167.40 | -1.65% | 26,712 |
| Feb 24, 2026 | 177.00 | 177.60 | 170.00 | 170.20 | 170.20 | -2.18% | 31,830 |
| Feb 23, 2026 | 177.00 | 177.00 | 173.80 | 174.00 | 174.00 | -1.69% | 39,291 |
| Feb 20, 2026 | 177.40 | 178.60 | 174.60 | 177.00 | 177.00 | -0.23% | 56,098 |
| Feb 19, 2026 | 182.00 | 183.00 | 177.40 | 177.40 | 177.40 | -2.53% | 30,483 |
| Feb 18, 2026 | 181.20 | 182.60 | 180.20 | 182.00 | 182.00 | 0.78% | 13,246 |
| Feb 17, 2026 | 180.00 | 182.20 | 178.40 | 180.60 | 180.60 | 0.11% | 21,284 |
| Feb 16, 2026 | 182.00 | 185.00 | 179.80 | 180.40 | 180.40 | -2.17% | 28,928 |
| Feb 13, 2026 | 185.00 | 187.60 | 184.00 | 184.40 | 184.40 | -0.97% | 37,716 |
| Feb 12, 2026 | 194.20 | 196.40 | 186.20 | 186.20 | 186.20 | -4.12% | 49,953 |
| Feb 11, 2026 | 197.80 | 197.80 | 192.20 | 194.20 | 194.20 | -2.22% | 29,540 |
| Feb 10, 2026 | 199.00 | 199.40 | 197.20 | 198.60 | 198.60 | 0.30% | 24,398 |
| Feb 9, 2026 | 197.00 | 199.20 | 196.20 | 198.00 | 198.00 | 0.71% | 39,499 |
| Feb 6, 2026 | 191.20 | 196.60 | 191.20 | 196.60 | 196.60 | 3.04% | 22,152 |
| Feb 5, 2026 | 193.40 | 193.40 | 189.00 | 190.80 | 190.80 | -0.62% | 46,410 |
| Feb 4, 2026 | 192.60 | 193.00 | 184.00 | 192.00 | 192.00 | -1.03% | 53,874 |
| Feb 3, 2026 | 195.80 | 196.20 | 193.20 | 194.00 | 194.00 | -0.41% | 34,811 |
| Feb 2, 2026 | 192.60 | 194.80 | 190.00 | 194.80 | 194.80 | 1.04% | 13,883 |
| Jan 30, 2026 | 193.80 | 195.40 | 192.80 | 192.80 | 192.80 | -0.52% | 21,764 |
| Jan 29, 2026 | 195.80 | 196.60 | 192.00 | 193.80 | 193.80 | -0.62% | 13,234 |
| Jan 28, 2026 | 191.20 | 196.60 | 191.00 | 195.00 | 195.00 | 1.99% | 39,474 |
| Jan 27, 2026 | 194.60 | 194.60 | 190.20 | 191.20 | 191.20 | -0.93% | 22,478 |
| Jan 26, 2026 | 194.80 | 196.00 | 192.00 | 193.00 | 193.00 | -1.33% | 19,894 |
| Jan 23, 2026 | 198.00 | 199.80 | 195.00 | 195.60 | 195.60 | -1.11% | 37,220 |
| Jan 22, 2026 | 194.20 | 198.00 | 193.20 | 197.80 | 197.80 | 4.66% | 60,874 |
| Jan 21, 2026 | 186.80 | 189.20 | 183.40 | 189.00 | 189.00 | 1.29% | 48,072 |
| Jan 20, 2026 | 190.00 | 190.40 | 184.80 | 186.60 | 186.60 | -2.00% | 61,842 |
| Jan 19, 2026 | 200.00 | 200.50 | 190.00 | 190.40 | 190.40 | -8.24% | 153,217 |
| Jan 16, 2026 | 197.40 | 208.50 | 197.20 | 207.50 | 207.50 | 4.38% | 56,742 |
| Jan 15, 2026 | 201.00 | 201.00 | 196.80 | 198.80 | 198.80 | -0.85% | 28,486 |
| Jan 14, 2026 | 200.50 | 203.00 | 197.20 | 200.50 | 200.50 | - | 31,636 |
| Jan 13, 2026 | 197.20 | 201.00 | 195.80 | 200.50 | 200.50 | 1.78% | 31,083 |
| Jan 12, 2026 | 201.00 | 202.00 | 194.00 | 197.00 | 197.00 | -1.75% | 56,471 |
| Jan 9, 2026 | 199.00 | 202.00 | 198.20 | 200.50 | 200.50 | 0.86% | 36,988 |
| Jan 8, 2026 | 198.20 | 198.80 | 195.40 | 198.80 | 198.80 | -0.10% | 19,392 |
| Jan 7, 2026 | 199.80 | 200.50 | 197.40 | 199.00 | 199.00 | 0.10% | 62,346 |
| Jan 6, 2026 | 194.20 | 199.60 | 193.20 | 198.80 | 198.80 | 3.43% | 50,046 |
| Jan 5, 2026 | 192.20 | 193.00 | 188.80 | 192.20 | 192.20 | 0.63% | 46,815 |
| Jan 2, 2026 | 190.20 | 192.60 | 188.00 | 191.00 | 191.00 | 0.84% | 24,666 |
| Dec 30, 2025 | 189.20 | 190.00 | 188.20 | 189.40 | 189.40 | - | 31,804 |
| Dec 29, 2025 | 189.00 | 191.20 | 188.40 | 189.40 | 189.40 | 0.21% | 38,360 |
| Dec 23, 2025 | 186.40 | 189.00 | 185.00 | 189.00 | 189.00 | 1.39% | 16,769 |
| Dec 22, 2025 | 186.80 | 188.60 | 184.60 | 186.40 | 186.40 | -0.21% | 29,261 |
| Dec 19, 2025 | 185.40 | 188.60 | 184.20 | 186.80 | 186.80 | 0.86% | 43,118 |
| Dec 18, 2025 | 183.40 | 185.80 | 183.00 | 185.20 | 185.20 | 0.11% | 29,115 |
| Dec 17, 2025 | 186.20 | 186.20 | 181.00 | 185.00 | 185.00 | - | 30,760 |
| Dec 16, 2025 | 189.00 | 189.40 | 184.20 | 185.00 | 185.00 | -2.12% | 41,367 |
| Dec 15, 2025 | 198.00 | 198.40 | 188.20 | 189.00 | 189.00 | -5.03% | 47,852 |
| Dec 12, 2025 | 196.80 | 199.80 | 195.80 | 199.00 | 199.00 | 1.12% | 76,579 |
| Dec 11, 2025 | 187.40 | 196.80 | 187.20 | 196.80 | 196.80 | 5.13% | 100,446 |
| Dec 10, 2025 | 183.80 | 188.60 | 183.40 | 187.20 | 187.20 | 2.07% | 30,836 |
| Dec 9, 2025 | 184.20 | 186.60 | 182.00 | 183.40 | 183.40 | -0.86% | 26,736 |
| Dec 8, 2025 | 186.40 | 186.40 | 184.00 | 185.00 | 185.00 | -0.86% | 24,190 |
| Dec 5, 2025 | 188.80 | 189.00 | 186.00 | 186.60 | 186.60 | -1.27% | 26,296 |
| Dec 4, 2025 | 183.80 | 189.00 | 182.60 | 189.00 | 189.00 | 3.28% | 77,816 |
| Dec 3, 2025 | 181.80 | 184.00 | 180.00 | 183.00 | 183.00 | 0.55% | 21,016 |
| Dec 2, 2025 | 184.40 | 186.00 | 181.40 | 182.00 | 182.00 | -1.19% | 28,826 |
| Dec 1, 2025 | 185.40 | 185.40 | 178.80 | 184.20 | 184.20 | -1.29% | 35,149 |
| Nov 28, 2025 | 182.20 | 187.00 | 181.80 | 186.60 | 186.60 | 2.53% | 71,763 |
| Nov 27, 2025 | 184.60 | 187.00 | 180.00 | 182.00 | 182.00 | -1.41% | 43,272 |
| Nov 26, 2025 | 181.00 | 185.40 | 180.40 | 184.60 | 184.60 | 2.33% | 59,451 |
| Nov 25, 2025 | 177.60 | 180.60 | 176.00 | 180.40 | 180.40 | 1.01% | 23,988 |
| Nov 24, 2025 | 176.60 | 180.40 | 176.60 | 178.60 | 178.60 | 1.82% | 63,189 |
| Nov 21, 2025 | 177.80 | 178.00 | 171.20 | 175.40 | 175.40 | -1.57% | 49,841 |
| Nov 20, 2025 | 178.40 | 180.00 | 177.60 | 178.20 | 178.20 | 0.68% | 32,965 |
| Nov 19, 2025 | 172.80 | 178.00 | 172.80 | 177.00 | 177.00 | 1.26% | 30,392 |
| Nov 18, 2025 | 177.40 | 179.40 | 174.80 | 174.80 | 174.80 | -2.89% | 49,638 |
| Nov 17, 2025 | 177.20 | 180.80 | 173.40 | 180.00 | 180.00 | 1.69% | 88,558 |
| Nov 14, 2025 | 176.20 | 177.00 | 172.60 | 177.00 | 177.00 | 0.23% | 33,891 |
| Nov 13, 2025 | 179.80 | 180.60 | 173.80 | 176.60 | 176.60 | -1.78% | 52,907 |
| Nov 12, 2025 | 184.40 | 184.60 | 175.00 | 179.80 | 179.80 | -2.07% | 47,918 |
| Nov 11, 2025 | 178.80 | 187.00 | 174.00 | 183.60 | 183.60 | 3.03% | 134,355 |
| Nov 10, 2025 | 178.20 | 181.60 | 177.20 | 178.20 | 178.20 | - | 26,752 |
| Nov 7, 2025 | 180.20 | 181.60 | 177.00 | 178.20 | 178.20 | -1.22% | 34,267 |
| Nov 6, 2025 | 179.40 | 182.80 | 178.00 | 180.40 | 180.40 | - | 16,317 |
| Nov 5, 2025 | 177.60 | 182.00 | 176.00 | 180.40 | 180.40 | 0.78% | 29,812 |
| Nov 4, 2025 | 181.40 | 181.40 | 177.60 | 179.00 | 179.00 | -1.86% | 23,936 |
| Nov 3, 2025 | 182.00 | 185.80 | 181.20 | 182.40 | 182.40 | -0.22% | 33,558 |
| Oct 31, 2025 | 185.00 | 185.20 | 182.00 | 182.80 | 182.80 | -0.76% | 34,702 |
| Oct 30, 2025 | 189.20 | 189.20 | 184.20 | 184.20 | 184.20 | -1.81% | 36,796 |
| Oct 29, 2025 | 192.80 | 192.80 | 185.40 | 187.60 | 187.60 | -3.00% | 76,877 |
| Oct 28, 2025 | 194.20 | 196.80 | 193.00 | 193.40 | 193.40 | -0.51% | 19,043 |
| Oct 27, 2025 | 199.20 | 201.00 | 194.20 | 194.40 | 194.40 | -2.11% | 35,057 |
| Oct 24, 2025 | 197.60 | 200.00 | 194.80 | 198.60 | 198.60 | 0.51% | 60,757 |
| Oct 23, 2025 | 189.20 | 197.80 | 189.00 | 197.60 | 197.60 | 3.78% | 191,034 |
| Oct 22, 2025 | 192.00 | 192.00 | 188.40 | 190.40 | 190.40 | -0.73% | 24,893 |
| Oct 21, 2025 | 192.00 | 196.60 | 190.00 | 191.80 | 191.80 | 1.27% | 55,187 |
| Oct 20, 2025 | 190.20 | 190.20 | 186.40 | 189.40 | 189.40 | -0.11% | 23,430 |
| Oct 17, 2025 | 191.80 | 192.60 | 188.00 | 189.60 | 189.60 | -0.52% | 76,780 |
| Oct 16, 2025 | 188.80 | 191.40 | 187.40 | 190.60 | 190.60 | 1.06% | 27,573 |
| Oct 15, 2025 | 189.60 | 194.00 | 187.00 | 188.60 | 188.60 | 0.53% | 40,623 |
| Oct 14, 2025 | 189.80 | 191.20 | 187.40 | 187.60 | 187.60 | -1.68% | 33,788 |
| Oct 13, 2025 | 195.00 | 195.00 | 189.80 | 190.80 | 190.80 | -1.65% | 26,856 |