NTG Nordic Transport Group A/S (CPH:NTG)
Denmark
· Delayed Price · Currency is DKK 183.00
-1.80 (-0.97%)
Apr 28, 2026, 4:59 PM CET
CPH:NTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 185.00 | 186.00 | 182.40 | 183.00 | 183.00 | -0.97% | 43,932 |
| Apr 27, 2026 | 186.00 | 188.00 | 182.80 | 184.80 | 184.80 | -0.65% | 32,861 |
| Apr 24, 2026 | 189.00 | 189.40 | 184.00 | 186.00 | 186.00 | -2.31% | 51,714 |
| Apr 23, 2026 | 190.80 | 196.40 | 189.00 | 190.40 | 190.40 | - | 57,838 |
| Apr 22, 2026 | 193.00 | 195.20 | 190.40 | 190.40 | 190.40 | -0.83% | 59,494 |
| Apr 21, 2026 | 192.00 | 195.40 | 192.00 | 192.00 | 192.00 | -0.21% | 46,749 |
| Apr 20, 2026 | 194.80 | 195.20 | 191.40 | 192.40 | 192.40 | -1.84% | 40,047 |
| Apr 17, 2026 | 190.80 | 196.00 | 189.60 | 196.00 | 196.00 | 3.38% | 96,571 |
| Apr 16, 2026 | 188.00 | 191.60 | 187.80 | 189.60 | 189.60 | 1.28% | 46,934 |
| Apr 15, 2026 | 187.60 | 190.40 | 186.20 | 187.20 | 187.20 | 0.11% | 39,785 |
| Apr 14, 2026 | 186.00 | 189.00 | 185.40 | 187.00 | 187.00 | 0.65% | 49,790 |
| Apr 13, 2026 | 185.80 | 188.00 | 182.60 | 185.80 | 185.80 | -1.80% | 57,047 |
| Apr 10, 2026 | 183.80 | 190.60 | 183.20 | 189.20 | 189.20 | 3.39% | 72,721 |
| Apr 9, 2026 | 181.80 | 183.80 | 178.80 | 183.00 | 183.00 | 0.99% | 27,922 |
| Apr 8, 2026 | 183.00 | 183.20 | 178.80 | 181.20 | 181.20 | 5.59% | 65,168 |
| Apr 7, 2026 | 170.00 | 175.80 | 168.60 | 171.60 | 171.60 | 2.51% | 99,410 |
| Apr 1, 2026 | 166.00 | 167.40 | 162.20 | 167.40 | 167.40 | 4.36% | 56,873 |
| Mar 31, 2026 | 155.00 | 164.20 | 154.80 | 160.40 | 160.40 | 3.48% | 44,049 |
| Mar 30, 2026 | 156.60 | 156.60 | 151.20 | 155.00 | 155.00 | -1.27% | 40,962 |
| Mar 27, 2026 | 159.40 | 159.40 | 155.60 | 157.00 | 157.00 | -1.51% | 27,489 |
| Mar 26, 2026 | 152.40 | 160.00 | 151.80 | 159.40 | 159.40 | 3.91% | 29,783 |
| Mar 25, 2026 | 154.80 | 155.60 | 152.20 | 153.40 | 153.40 | - | 45,292 |
| Mar 24, 2026 | 155.60 | 155.80 | 153.00 | 153.40 | 153.40 | -1.03% | 29,487 |
| Mar 23, 2026 | 153.40 | 158.40 | 149.60 | 155.00 | 155.00 | -1.02% | 62,345 |
| Mar 20, 2026 | 163.20 | 163.20 | 156.60 | 156.60 | 156.60 | -3.45% | 78,728 |
| Mar 19, 2026 | 164.60 | 165.40 | 161.80 | 162.20 | 162.20 | -2.64% | 44,727 |
| Mar 18, 2026 | 169.80 | 171.00 | 166.60 | 166.60 | 166.60 | -1.30% | 32,715 |
| Mar 17, 2026 | 169.40 | 170.80 | 166.80 | 168.80 | 168.80 | 1.20% | 48,776 |
| Mar 16, 2026 | 166.40 | 168.80 | 166.00 | 166.80 | 166.80 | 0.24% | 43,875 |
| Mar 13, 2026 | 168.80 | 169.20 | 165.60 | 166.40 | 166.40 | -1.54% | 74,841 |
| Mar 12, 2026 | 170.20 | 173.00 | 167.80 | 169.00 | 169.00 | -0.59% | 27,655 |
| Mar 11, 2026 | 172.60 | 172.60 | 168.00 | 170.00 | 170.00 | -1.39% | 31,591 |
| Mar 10, 2026 | 170.80 | 174.80 | 169.80 | 172.40 | 172.40 | 2.99% | 32,638 |
| Mar 9, 2026 | 170.40 | 171.40 | 165.60 | 167.40 | 167.40 | -2.33% | 53,782 |
| 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 |