Insurance Australia Group Limited (FRA:NRM)
Germany
· Delayed Price · Currency is EUR 4.340
-0.020 (-0.46%)
Last updated: Dec 5, 2025, 8:03 AM CET
Insurance Australia Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.87% | - |
| Dec 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Dec 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Nov 28, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Nov 27, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Nov 26, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 2.82% | 10 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Nov 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Nov 20, 2025 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 6 |
| Nov 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -2.28% | - |
| Nov 18, 2025 | 4.26 | 4.38 | 4.26 | 4.38 | 4.38 | 0.46% | 192 |
| Nov 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Nov 13, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Nov 12, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Nov 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Nov 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Nov 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Oct 30, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Oct 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Oct 28, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.71% | - |
| Oct 27, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.91% | 1,000 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% | - |
| Oct 23, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Oct 22, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Oct 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 20, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Oct 17, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -7.02% | - |
| Oct 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Oct 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Oct 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Oct 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Oct 9, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 2.58% | 137 |
| Oct 8, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Oct 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Oct 2, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Oct 1, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Sep 30, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | - |
| Sep 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Sep 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 25, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Sep 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Sep 23, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Sep 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Sep 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Sep 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Sep 17, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Sep 16, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Sep 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Sep 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| Sep 11, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.53% | - |
| Sep 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Sep 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Sep 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Sep 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Sep 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Sep 2, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| Sep 1, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 2.48% | 1,000 |
| Aug 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Aug 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Aug 26, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Aug 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Aug 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | - |
| Aug 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -5.35% | - |
| Aug 20, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | 3.48% | - |
| Aug 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | - | - |
| Aug 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | - | - |
| Aug 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | 3.39% | - |
| Aug 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | - | - |
| Aug 13, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | - | - |
| Aug 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | 0.85% | - |
| Aug 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | -0.85% | 2,000 |
| Aug 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.62 | -2.88% | - |
| Aug 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.76 | 0.41% | - |
| Aug 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | 0.41% | - |
| Aug 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 0.84% | - |
| Aug 4, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.68 | - | 29 |
| Aug 1, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.68 | -0.42% | 2,029 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | - | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.70 | 1.27% | - |
| Jul 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | 1.28% | - |
| Jul 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 1.30% | - |
| Jul 25, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | -1.28% | - |
| Jul 24, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | - | - |
| Jul 23, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.58 | 4.46% | - |
| Jul 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -2.18% | - |
| Jul 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.48 | -1.72% | - |
| Jul 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.56 | 0.87% | - |