NTR Holding A/S (CPH:NTR.B)
Denmark
· Delayed Price · Currency is DKK 4.560
0.00 (0.00%)
At close: Dec 5, 2025
NTR Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -8.43% | 307 |
| Dec 2, 2025 | 4.60 | 4.98 | 4.60 | 4.98 | 4.98 | 8.26% | 446 |
| Dec 1, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -7.63% | 36 |
| Nov 28, 2025 | 4.72 | 5.05 | 4.72 | 4.98 | 4.98 | 5.96% | 1,517 |
| Nov 27, 2025 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -6.00% | 51 |
| Nov 24, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 1,014 |
| Nov 20, 2025 | 5.05 | 5.05 | 4.60 | 5.00 | 5.00 | -0.99% | 7,222 |
| Nov 19, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 6.99% | 9,192 |
| Nov 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | 10 |
| Nov 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 200 |
| Nov 12, 2025 | 4.56 | 4.90 | 4.56 | 4.90 | 4.90 | - | 5 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | 250 |
| Nov 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | 20 |
| Nov 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 36 |
| Oct 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | 88 |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 176 |
| Oct 24, 2025 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 7,947 |
| Oct 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | 179 |
| Oct 20, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 60 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.74 | 4.74 | 4.74 | - | 176 |
| Oct 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 100 |
| Oct 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.42% | 41 |
| Oct 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 12 |
| Oct 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 319 |
| Oct 6, 2025 | 5.00 | 5.00 | 4.76 | 4.80 | 4.80 | -4.00% | 3,799 |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.49% | 8 |
| Oct 1, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | 387 |
| Sep 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.96% | 15 |
| Sep 26, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | -6.00% | 1,248 |
| Sep 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 400 |
| Sep 23, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 5.04% | 1,000 |
| Sep 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 8 |
| Sep 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 1 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 25 |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 25 |
| Sep 12, 2025 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | -3.63% | 210 |
| Sep 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 10 |
| Sep 10, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 7.83% | 4,077 |
| Sep 9, 2025 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 5,040 |
| Sep 5, 2025 | 4.66 | 4.90 | 4.66 | 4.68 | 4.68 | 0.43% | 41 |
| Sep 4, 2025 | 4.88 | 4.88 | 4.66 | 4.66 | 4.66 | 1.30% | 615 |
| Aug 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -8.00% | 21 |
| Aug 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 10 |
| Aug 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 13 |
| Aug 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 30 |
| Aug 20, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 43 |
| Aug 19, 2025 | 4.92 | 5.00 | 4.92 | 4.92 | 4.92 | 9.33% | 24,055 |
| Aug 18, 2025 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.45% | 203 |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -9.31% | 153 |
| Aug 13, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | 4.66% | 41 |
| Aug 12, 2025 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 3.96% | 84 |
| Aug 8, 2025 | 4.84 | 4.84 | 4.54 | 4.54 | 4.54 | 0.44% | 403 |
| Aug 7, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 50 |
| Aug 5, 2025 | 4.94 | 4.94 | 4.52 | 4.52 | 4.52 | -8.50% | 3 |
| Aug 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 9.29% | 10 |
| Aug 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -9.24% | 1,004 |
| Jul 31, 2025 | 4.50 | 4.98 | 4.50 | 4.98 | 4.98 | 2.89% | 5,731 |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 8.04% | 2,060 |
| Jul 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.20% | 80 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 8.44% | 6 |
| Jul 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | 99 |
| Jul 23, 2025 | 4.62 | 4.92 | 4.44 | 4.44 | 4.44 | - | 5,599 |
| Jul 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.39% | 2 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 6.52% | 8 |
| Jul 14, 2025 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | -7.26% | 1,610 |
| Jul 10, 2025 | 4.60 | 4.96 | 4.60 | 4.96 | 4.96 | - | 4,979 |
| Jul 9, 2025 | 4.42 | 4.96 | 4.42 | 4.96 | 4.96 | - | 776 |
| Jul 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 4 |
| Jul 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 766 |
| Jul 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 9.73% | 1,755 |
| Jul 2, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 6 |
| Jun 30, 2025 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -8.87% | 1,260 |
| Jun 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 8 |
| Jun 26, 2025 | 4.70 | 4.96 | 4.70 | 4.96 | 4.96 | 8.77% | 2,500 |
| Jun 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | 52 |
| Jun 24, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | 1.77% | 506 |
| Jun 23, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -5.83% | 1,037 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | 602 |
| Jun 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.75% | 10 |
| Jun 13, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | 1 |
| Jun 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | 10 |
| Jun 6, 2025 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | - | 172 |