Skip to main content
NRW Holdings Limited (FRA:3NR)
Germany flag Germany · Delayed Price · Currency is EUR
3.040
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:56 AM CET

NRW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.043.043.043.04---
Dec 4, 20253.043.043.043.043.04--
Dec 3, 20253.043.043.043.043.04-1.30%-
Dec 2, 20253.063.083.063.083.080.65%231
Dec 1, 20253.063.063.063.063.06-0.65%-
Nov 28, 20253.083.083.083.083.083.36%-
Nov 27, 20252.982.982.982.982.985.67%-
Nov 26, 20252.822.822.822.822.822.17%-
Nov 25, 20252.782.782.762.762.760.73%-
Nov 24, 20252.742.742.742.742.740.74%-
Nov 21, 20252.722.722.722.722.72-1.45%-
Nov 20, 20252.762.762.762.762.761.47%-
Nov 19, 20252.742.742.722.722.72-0.73%-
Nov 18, 20252.722.742.722.742.74-2.14%-
Nov 17, 20252.802.802.802.802.802.19%-
Nov 14, 20252.722.742.722.742.74-2.14%-
Nov 13, 20252.822.822.802.802.80--
Nov 12, 20252.802.802.802.802.80--
Nov 11, 20252.802.802.802.802.802.94%-
Nov 10, 20252.722.722.722.722.726.25%-
Nov 7, 20252.582.582.562.562.56-2.29%-
Nov 6, 20252.642.642.622.622.620.77%-
Nov 5, 20252.582.602.582.602.60-0.76%-
Nov 4, 20252.622.622.622.622.62-2.24%-
Nov 3, 20252.682.682.682.682.68-0.74%-
Oct 31, 20252.682.702.682.702.701.50%-
Oct 30, 20252.662.662.662.662.661.53%-
Oct 29, 20252.622.622.622.622.62--
Oct 28, 20252.622.622.622.622.62-2.24%-
Oct 27, 20252.662.682.662.682.681.52%-
Oct 24, 20252.642.642.642.642.64-1.49%-
Oct 23, 20252.682.682.682.682.681.52%-
Oct 22, 20252.642.642.642.642.64-1.49%-
Oct 21, 20252.682.682.682.682.68--
Oct 20, 20252.682.682.682.682.680.75%-
Oct 17, 20252.642.662.642.662.66-0.75%-
Oct 16, 20252.682.682.682.682.68-2.19%-
Oct 15, 20252.742.742.742.742.740.74%-
Oct 14, 20252.702.722.702.722.72--
Oct 13, 20252.722.722.722.722.72-1.45%-
Oct 10, 20252.762.762.762.762.762.99%-
Oct 9, 20252.702.702.682.682.681.52%-
Oct 8, 20252.642.642.642.642.643.13%-
Oct 7, 20252.562.562.562.562.560.79%-
Oct 6, 20252.542.542.542.542.54-1.55%-
Oct 3, 20252.582.582.582.582.58--
Oct 2, 20252.582.582.582.582.58--
Oct 1, 20252.582.582.582.582.580.78%-
Sep 30, 20252.542.562.542.562.56-0.78%-
Sep 29, 20252.582.582.582.582.580.78%-
Sep 26, 20252.542.562.542.562.561.59%-
Sep 25, 20252.542.542.522.522.52--
Sep 24, 20252.522.522.522.522.52--
Sep 23, 20252.522.522.522.522.520.80%-
Sep 22, 20252.522.522.502.502.501.63%-
Sep 19, 20252.462.462.462.462.46--
Sep 18, 20252.462.462.462.462.46-2.38%-
Sep 17, 20252.522.522.522.522.47-0.79%-
Sep 16, 20252.542.542.542.542.49--
Sep 15, 20252.522.542.522.542.490.79%-
Sep 12, 20252.542.542.522.522.470.80%-
Sep 11, 20252.522.522.502.502.453.31%-
Sep 10, 20252.422.422.422.422.37-0.82%-
Sep 9, 20252.422.442.422.442.390.83%-
Sep 8, 20252.422.422.422.422.372.54%-
Sep 5, 20252.382.382.362.362.314.42%-
Sep 4, 20252.262.262.262.262.212.73%-
Sep 3, 20252.202.202.202.202.15--
Sep 2, 20252.222.222.202.202.155.77%-
Sep 1, 20252.062.082.062.082.04-0.95%-
Aug 29, 20252.102.102.102.102.06-0.94%-
Aug 28, 20252.102.122.102.122.08-0.93%-
Aug 27, 20252.142.142.142.142.091.90%-
Aug 26, 20252.082.102.082.102.060.96%-
Aug 25, 20252.082.082.082.082.040.97%-
Aug 22, 20252.062.062.062.062.025.64%-
Aug 21, 20251.931.951.931.951.912.63%-
Aug 20, 20251.911.911.901.901.86--
Aug 19, 20251.921.921.901.901.860.53%-
Aug 18, 20251.901.901.891.891.850.53%-
Aug 15, 20251.881.891.881.881.841.08%-
Aug 14, 20251.841.871.841.861.82--
Aug 13, 20251.851.861.851.861.82-0.53%-
Aug 12, 20251.861.871.861.871.83--
Aug 11, 20251.851.871.851.871.832.19%-
Aug 8, 20251.821.831.821.831.79--
Aug 7, 20251.821.831.821.831.791.67%-
Aug 6, 20251.801.811.801.801.762.27%-
Aug 5, 20251.761.761.761.761.72--
Aug 4, 20251.761.761.761.761.72--
Aug 1, 20251.771.771.761.761.72-0.56%-
Jul 31, 20251.771.781.771.771.73--
Jul 30, 20251.781.781.771.771.731.14%-
Jul 29, 20251.751.751.751.751.71--
Jul 28, 20251.741.751.741.751.71-0.57%-
Jul 25, 20251.761.761.761.761.72--
Jul 24, 20251.761.771.761.761.72--
Jul 23, 20251.761.761.761.761.721.73%-
Jul 22, 20251.721.731.721.731.691.17%-
Jul 21, 20251.711.711.711.711.67-1.16%-