NRC Group ASA (OSL:NRC)
Norway
· Delayed Price · Currency is NOK 9.00
+0.38 (4.41%)
At close: Dec 5, 2025
NRC Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.78 | 9.05 | 8.75 | 9.00 | 9.00 | 4.41% | 1,444,894 |
| Dec 4, 2025 | 8.50 | 8.64 | 8.40 | 8.62 | 8.62 | 2.13% | 333,876 |
| Dec 3, 2025 | 8.33 | 8.44 | 8.18 | 8.44 | 8.44 | 1.08% | 542,023 |
| Dec 2, 2025 | 8.20 | 8.56 | 8.20 | 8.35 | 8.35 | 2.71% | 1,446,971 |
| Dec 1, 2025 | 8.00 | 8.16 | 7.85 | 8.13 | 8.13 | 5.31% | 1,311,741 |
| Nov 28, 2025 | 7.68 | 7.80 | 7.51 | 7.72 | 7.72 | 0.52% | 1,143,733 |
| Nov 27, 2025 | 7.00 | 7.85 | 7.00 | 7.68 | 7.68 | 11.63% | 2,208,971 |
| Nov 26, 2025 | 6.66 | 6.92 | 6.66 | 6.88 | 6.88 | -0.58% | 223,821 |
| Nov 25, 2025 | 6.78 | 6.95 | 6.78 | 6.92 | 6.92 | - | 275,482 |
| Nov 24, 2025 | 6.65 | 6.92 | 6.65 | 6.92 | 6.92 | 3.75% | 235,023 |
| Nov 21, 2025 | 6.87 | 6.87 | 6.59 | 6.67 | 6.67 | -3.05% | 386,374 |
| Nov 20, 2025 | 6.80 | 6.91 | 6.73 | 6.88 | 6.88 | 2.69% | 170,197 |
| Nov 19, 2025 | 6.51 | 6.75 | 6.51 | 6.70 | 6.70 | 0.75% | 312,877 |
| Nov 18, 2025 | 7.10 | 7.10 | 6.61 | 6.65 | 6.65 | -4.32% | 543,596 |
| Nov 17, 2025 | 6.65 | 7.00 | 6.65 | 6.95 | 6.95 | 0.87% | 286,413 |
| Nov 14, 2025 | 7.02 | 7.02 | 6.63 | 6.89 | 6.89 | -2.27% | 938,306 |
| Nov 13, 2025 | 6.90 | 7.14 | 6.90 | 7.05 | 7.05 | -1.12% | 252,675 |
| Nov 12, 2025 | 7.00 | 7.18 | 6.94 | 7.13 | 7.13 | 1.86% | 344,398 |
| Nov 11, 2025 | 7.16 | 7.29 | 6.95 | 7.00 | 7.00 | -2.23% | 1,064,844 |
| Nov 10, 2025 | 7.30 | 7.36 | 7.16 | 7.16 | 7.16 | -2.19% | 640,638 |
| Nov 7, 2025 | 7.13 | 7.38 | 7.13 | 7.32 | 7.32 | 1.67% | 451,538 |
| Nov 6, 2025 | 7.30 | 7.40 | 7.14 | 7.20 | 7.20 | -1.37% | 661,467 |
| Nov 5, 2025 | 7.30 | 7.60 | 7.27 | 7.30 | 7.30 | -3.95% | 604,811 |
| Nov 4, 2025 | 7.33 | 7.60 | 6.95 | 7.60 | 7.60 | - | 1,496,536 |
| Nov 3, 2025 | 7.75 | 7.85 | 7.39 | 7.60 | 7.60 | -1.81% | 1,073,281 |
| Oct 31, 2025 | 7.60 | 7.76 | 7.54 | 7.74 | 7.74 | 2.38% | 318,345 |
| Oct 30, 2025 | 7.80 | 7.80 | 7.50 | 7.56 | 7.56 | -1.82% | 560,342 |
| Oct 29, 2025 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 255,242 |
| Oct 28, 2025 | 8.15 | 8.15 | 7.78 | 7.80 | 7.80 | -1.27% | 296,837 |
| Oct 27, 2025 | 7.85 | 8.07 | 7.83 | 7.90 | 7.90 | -1.50% | 436,928 |
| Oct 24, 2025 | 7.84 | 8.02 | 7.70 | 8.02 | 8.02 | 3.89% | 623,279 |
| Oct 23, 2025 | 7.80 | 7.94 | 7.65 | 7.72 | 7.72 | 1.05% | 406,369 |
| Oct 22, 2025 | 7.84 | 8.00 | 7.63 | 7.64 | 7.64 | -3.05% | 443,502 |
| Oct 21, 2025 | 7.84 | 7.95 | 7.75 | 7.88 | 7.88 | 1.68% | 502,961 |
| Oct 20, 2025 | 8.03 | 8.09 | 7.63 | 7.75 | 7.75 | -3.49% | 712,152 |
| Oct 17, 2025 | 8.38 | 8.38 | 7.93 | 8.03 | 8.03 | -3.49% | 630,670 |
| Oct 16, 2025 | 8.12 | 8.35 | 8.01 | 8.32 | 8.32 | 1.84% | 428,079 |
| Oct 15, 2025 | 7.95 | 8.23 | 7.95 | 8.17 | 8.17 | 0.86% | 450,780 |
| Oct 14, 2025 | 8.40 | 8.60 | 7.85 | 8.10 | 8.10 | -9.90% | 2,312,960 |
| Oct 13, 2025 | 9.00 | 9.29 | 8.87 | 8.99 | 8.99 | -1.86% | 464,483 |
| Oct 10, 2025 | 9.37 | 9.41 | 9.11 | 9.16 | 9.16 | -3.98% | 912,013 |
| Oct 9, 2025 | 9.85 | 9.85 | 9.48 | 9.54 | 9.54 | -1.85% | 561,629 |
| Oct 8, 2025 | 9.98 | 10.10 | 9.72 | 9.72 | 9.72 | -1.22% | 812,314 |
| Oct 7, 2025 | 9.50 | 9.90 | 9.46 | 9.84 | 9.84 | 3.04% | 1,315,919 |
| Oct 6, 2025 | 9.10 | 9.75 | 8.97 | 9.55 | 9.55 | 5.52% | 1,441,397 |
| Oct 3, 2025 | 8.61 | 9.26 | 8.61 | 9.05 | 9.05 | 4.99% | 1,094,285 |
| Oct 2, 2025 | 8.72 | 8.84 | 8.62 | 8.62 | 8.62 | -1.15% | 322,770 |
| Oct 1, 2025 | 8.84 | 8.99 | 8.71 | 8.72 | 8.72 | -2.68% | 544,180 |
| Sep 30, 2025 | 8.52 | 9.23 | 8.35 | 8.96 | 8.96 | 5.16% | 1,062,822 |
| Sep 29, 2025 | 8.50 | 8.59 | 8.32 | 8.52 | 8.52 | -0.58% | 353,839 |
| Sep 26, 2025 | 8.96 | 8.96 | 8.45 | 8.57 | 8.57 | 0.35% | 248,238 |
| Sep 25, 2025 | 8.90 | 8.90 | 8.54 | 8.54 | 8.54 | -4.37% | 426,899 |
| Sep 24, 2025 | 9.00 | 9.07 | 8.90 | 8.93 | 8.93 | -0.78% | 267,472 |
| Sep 23, 2025 | 8.78 | 9.18 | 8.75 | 9.00 | 9.00 | 4.05% | 965,023 |
| Sep 22, 2025 | 8.78 | 8.78 | 8.45 | 8.65 | 8.65 | 1.29% | 370,165 |
| Sep 19, 2025 | 8.73 | 8.76 | 8.50 | 8.54 | 8.54 | -2.18% | 287,536 |
| Sep 18, 2025 | 8.78 | 8.78 | 8.60 | 8.73 | 8.73 | 0.92% | 225,753 |
| Sep 17, 2025 | 8.70 | 8.73 | 8.54 | 8.65 | 8.65 | -0.23% | 411,433 |
| Sep 16, 2025 | 8.43 | 8.68 | 8.36 | 8.67 | 8.67 | 3.71% | 414,467 |
| Sep 15, 2025 | 8.80 | 8.80 | 8.30 | 8.36 | 8.36 | -2.68% | 750,380 |
| Sep 12, 2025 | 8.39 | 8.75 | 8.39 | 8.59 | 8.59 | 2.75% | 1,154,409 |
| Sep 11, 2025 | 8.28 | 8.42 | 8.28 | 8.36 | 8.36 | 0.48% | 232,030 |
| Sep 10, 2025 | 8.48 | 8.48 | 8.13 | 8.32 | 8.32 | 1.71% | 355,710 |
| Sep 9, 2025 | 8.14 | 8.41 | 8.14 | 8.18 | 8.18 | -0.24% | 899,789 |
| Sep 8, 2025 | 7.85 | 8.29 | 7.79 | 8.20 | 8.20 | 7.19% | 1,358,999 |
| Sep 5, 2025 | 7.66 | 7.79 | 7.61 | 7.65 | 7.65 | -0.52% | 392,541 |
| Sep 4, 2025 | 7.36 | 7.75 | 7.30 | 7.69 | 7.69 | 4.77% | 788,430 |
| Sep 3, 2025 | 7.22 | 7.46 | 7.22 | 7.34 | 7.34 | 1.66% | 391,717 |
| Sep 2, 2025 | 7.70 | 7.77 | 7.20 | 7.22 | 7.22 | -5.00% | 1,009,566 |
| Sep 1, 2025 | 7.26 | 7.76 | 7.26 | 7.60 | 7.60 | 5.85% | 1,538,126 |
| Aug 29, 2025 | 7.29 | 7.29 | 7.00 | 7.18 | 7.18 | 0.42% | 289,479 |
| Aug 28, 2025 | 7.20 | 7.30 | 7.08 | 7.15 | 7.15 | 0.14% | 262,890 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | -2.72% | 286,738 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.23 | 7.34 | 7.34 | 1.10% | 229,183 |
| Aug 25, 2025 | 7.07 | 7.42 | 7.03 | 7.26 | 7.26 | 3.71% | 645,408 |
| Aug 22, 2025 | 7.00 | 7.11 | 7.00 | 7.00 | 7.00 | -0.99% | 136,875 |
| Aug 21, 2025 | 6.96 | 7.11 | 6.96 | 7.07 | 7.07 | 0.14% | 465,529 |
| Aug 20, 2025 | 6.95 | 7.07 | 6.95 | 7.06 | 7.06 | -1.12% | 193,254 |
| Aug 19, 2025 | 7.01 | 7.14 | 6.95 | 7.14 | 7.14 | 2.73% | 283,066 |
| Aug 18, 2025 | 6.80 | 7.11 | 6.80 | 6.95 | 6.95 | -2.80% | 754,078 |
| Aug 15, 2025 | 7.44 | 7.44 | 7.10 | 7.15 | 7.15 | -3.38% | 869,487 |
| Aug 14, 2025 | 7.53 | 7.79 | 7.35 | 7.40 | 7.40 | 3.79% | 1,131,666 |
| Aug 13, 2025 | 7.05 | 7.35 | 7.05 | 7.13 | 7.13 | 0.14% | 402,081 |
| Aug 12, 2025 | 7.00 | 7.19 | 7.00 | 7.12 | 7.12 | 0.28% | 354,150 |
| Aug 11, 2025 | 7.62 | 7.62 | 7.03 | 7.10 | 7.10 | -3.79% | 598,469 |
| Aug 8, 2025 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | -3.15% | 261,741 |
| Aug 7, 2025 | 7.51 | 7.65 | 7.51 | 7.62 | 7.62 | 1.46% | 231,399 |
| Aug 6, 2025 | 7.75 | 7.84 | 7.50 | 7.51 | 7.51 | -2.21% | 287,917 |
| Aug 5, 2025 | 7.64 | 7.79 | 7.55 | 7.68 | 7.68 | 2.13% | 447,130 |
| Aug 4, 2025 | 7.25 | 7.53 | 7.25 | 7.52 | 7.52 | 3.58% | 293,693 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.10 | 7.26 | 7.26 | -4.22% | 1,268,800 |
| Jul 31, 2025 | 7.68 | 7.68 | 7.49 | 7.58 | 7.58 | -1.17% | 315,234 |
| Jul 30, 2025 | 7.55 | 7.70 | 7.43 | 7.67 | 7.67 | 1.59% | 293,227 |
| Jul 29, 2025 | 7.70 | 7.79 | 7.55 | 7.55 | 7.55 | -1.95% | 353,257 |
| Jul 28, 2025 | 7.88 | 7.88 | 7.60 | 7.70 | 7.70 | -0.52% | 439,970 |
| Jul 25, 2025 | 7.60 | 7.79 | 7.60 | 7.74 | 7.74 | -0.13% | 436,409 |
| Jul 24, 2025 | 7.33 | 7.77 | 7.33 | 7.75 | 7.75 | 6.46% | 865,954 |
| Jul 23, 2025 | 7.07 | 7.31 | 7.07 | 7.28 | 7.28 | 2.97% | 402,558 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.03 | 7.07 | 7.07 | -1.67% | 386,636 |
| Jul 21, 2025 | 7.50 | 7.50 | 7.16 | 7.19 | 7.19 | -1.78% | 329,198 |