Skip to main content
NRC Group ASA (OSL:NRC)
Norway flag Norway · Delayed Price · Currency is NOK
8.12
+0.12 (1.50%)
Mar 9, 2026, 4:25 PM CET

NRC Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.908.157.848.008.001.91%604,399
Mar 5, 20267.807.917.637.857.851.68%405,067
Mar 4, 20267.457.777.327.727.723.07%508,820
Mar 3, 20267.727.787.427.497.49-4.59%518,792
Mar 2, 20268.098.107.847.857.85-3.68%582,183
Feb 27, 20267.908.247.908.158.153.43%390,233
Feb 26, 20268.048.047.827.887.88-1.62%197,891
Feb 25, 20267.908.097.868.018.011.91%732,681
Feb 24, 20267.657.867.607.867.862.21%553,818
Feb 23, 20267.757.867.657.697.69-2.16%712,291
Feb 20, 20268.008.007.757.867.86-2.12%726,054
Feb 19, 20268.208.207.908.038.03-1.59%859,280
Feb 18, 20268.028.408.028.168.161.49%616,855
Feb 17, 20268.869.287.998.048.04-5.08%2,001,310
Feb 16, 20268.838.838.358.478.47-2.31%345,776
Feb 13, 20268.758.848.678.678.67-1.92%379,511
Feb 12, 20268.558.878.558.848.841.73%412,987
Feb 11, 20268.848.928.698.698.69-1.70%364,569
Feb 10, 20268.708.868.708.848.840.23%446,214
Feb 9, 20268.788.888.748.828.820.68%279,356
Feb 6, 20268.628.788.428.768.761.86%609,165
Feb 5, 20268.708.808.568.608.60-2.38%389,061
Feb 4, 20268.958.958.758.818.81-1.45%280,281
Feb 3, 20269.039.138.948.948.94-220,199
Feb 2, 20269.059.058.878.948.94-2.51%476,272
Jan 30, 20269.389.389.049.179.172.57%289,759
Jan 29, 20269.399.398.948.948.94-3.35%557,543
Jan 28, 20269.669.739.239.259.25-3.65%495,471
Jan 27, 20269.559.709.459.609.601.05%496,873
Jan 26, 20269.589.669.489.509.50-2.06%301,386
Jan 23, 20269.689.879.589.709.700.52%602,877
Jan 22, 20269.419.669.279.659.653.65%849,818
Jan 21, 20269.199.419.089.319.311.53%376,152
Jan 20, 20269.349.359.149.179.17-1.40%499,124
Jan 19, 20269.629.629.159.309.30-1.27%806,827
Jan 16, 20269.179.429.019.429.422.28%987,451
Jan 15, 20268.909.248.909.219.216.23%1,534,762
Jan 14, 20268.808.888.528.678.67-2.36%487,433
Jan 13, 20268.708.888.608.888.882.07%766,826
Jan 12, 20268.908.908.668.708.70-2.47%223,835
Jan 9, 20268.758.928.658.928.923.00%443,687
Jan 8, 20268.898.918.638.668.66-2.70%385,845
Jan 7, 20269.009.028.808.908.90-0.34%393,403
Jan 6, 20268.929.008.728.938.930.56%325,920
Jan 5, 20268.908.948.458.888.88-0.22%1,146,839
Jan 2, 20269.409.428.908.908.90-5.92%719,530
Dec 30, 20259.409.569.309.469.46-827,460
Dec 29, 20259.459.509.309.469.460.32%452,933
Dec 23, 20259.119.479.109.439.433.51%580,685
Dec 22, 20259.259.259.019.119.111.79%481,571
Dec 19, 20258.819.038.818.958.950.67%243,762
Dec 18, 20259.329.328.788.898.89-2.31%610,396
Dec 17, 20259.209.349.049.109.10-512,772
Dec 16, 20259.399.439.059.109.10-2.47%765,074
Dec 15, 20259.069.489.069.339.336.75%1,264,496
Dec 12, 20258.758.858.668.748.740.81%255,676
Dec 11, 20258.998.998.608.678.67-0.34%287,508
Dec 10, 20258.588.778.588.708.70-0.80%312,983
Dec 9, 20258.868.878.558.778.77-0.68%627,565
Dec 8, 20258.949.128.788.838.83-1.89%546,074
Dec 5, 20258.789.058.759.009.004.41%1,444,894
Dec 4, 20258.508.648.408.628.622.13%333,876
Dec 3, 20258.338.448.188.448.441.08%542,023
Dec 2, 20258.208.568.208.358.352.71%1,446,971
Dec 1, 20258.008.167.858.138.135.31%1,311,741
Nov 28, 20257.687.807.517.727.720.52%1,143,733
Nov 27, 20257.007.857.007.687.6811.63%2,208,971
Nov 26, 20256.666.926.666.886.88-0.58%223,821
Nov 25, 20256.786.956.786.926.92-275,482
Nov 24, 20256.656.926.656.926.923.75%235,023
Nov 21, 20256.876.876.596.676.67-3.05%386,374
Nov 20, 20256.806.916.736.886.882.69%170,197
Nov 19, 20256.516.756.516.706.700.75%312,877
Nov 18, 20257.107.106.616.656.65-4.32%543,596
Nov 17, 20256.657.006.656.956.950.87%286,413
Nov 14, 20257.027.026.636.896.89-2.27%938,306
Nov 13, 20256.907.146.907.057.05-1.12%252,675
Nov 12, 20257.007.186.947.137.131.86%344,398
Nov 11, 20257.167.296.957.007.00-2.23%1,064,844
Nov 10, 20257.307.367.167.167.16-2.19%640,638
Nov 7, 20257.137.387.137.327.321.67%451,538
Nov 6, 20257.307.407.147.207.20-1.37%661,467
Nov 5, 20257.307.607.277.307.30-3.95%604,811
Nov 4, 20257.337.606.957.607.60-1,496,536
Nov 3, 20257.757.857.397.607.60-1.81%1,073,281
Oct 31, 20257.607.767.547.747.742.38%318,345
Oct 30, 20257.807.807.507.567.56-1.82%560,342
Oct 29, 20257.807.907.707.707.70-1.28%255,242
Oct 28, 20258.158.157.787.807.80-1.27%296,837
Oct 27, 20257.858.077.837.907.90-1.50%436,928
Oct 24, 20257.848.027.708.028.023.89%623,279
Oct 23, 20257.807.947.657.727.721.05%406,369
Oct 22, 20257.848.007.637.647.64-3.05%443,502
Oct 21, 20257.847.957.757.887.881.68%502,961
Oct 20, 20258.038.097.637.757.75-3.49%712,152
Oct 17, 20258.388.387.938.038.03-3.49%630,670
Oct 16, 20258.128.358.018.328.321.84%428,079
Oct 15, 20257.958.237.958.178.170.86%450,780
Oct 14, 20258.408.607.858.108.10-9.90%2,312,960
Oct 13, 20259.009.298.878.998.99-1.86%464,483