Skip to main content
NRC Group ASA (OSL:NRC)
Norway flag Norway · Delayed Price · Currency is NOK
8.78
+0.08 (0.92%)
Apr 28, 2026, 4:25 PM CET

NRC Group ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.759.008.678.788.780.92%291,396
Apr 27, 20268.558.828.458.708.703.20%314,642
Apr 24, 20268.598.608.408.438.43-1.86%344,120
Apr 23, 20268.618.738.568.598.59-0.81%262,554
Apr 22, 20269.009.008.638.668.66-3.46%333,379
Apr 21, 20268.999.048.868.978.97-0.33%200,375
Apr 20, 20269.379.409.009.009.00-2.17%436,237
Apr 17, 20269.379.469.189.209.20-2.13%597,521
Apr 16, 20269.489.709.319.409.400.64%708,159
Apr 15, 20269.259.399.189.349.342.08%656,561
Apr 14, 20269.039.188.919.159.152.23%1,150,172
Apr 13, 20268.409.088.408.958.9511.46%3,558,767
Apr 10, 20267.908.077.898.038.031.39%220,614
Apr 9, 20267.977.997.887.927.92-0.25%192,200
Apr 8, 20267.807.997.727.947.946.58%446,577
Apr 7, 20267.737.807.457.457.45-2.61%258,727
Apr 1, 20267.627.737.627.657.650.79%162,026
Mar 31, 20267.397.637.287.597.592.71%201,970
Mar 30, 20267.417.487.257.397.39-1.99%743,383
Mar 27, 20267.637.637.207.547.54-1.18%850,150
Mar 26, 20267.857.857.587.637.63-2.43%447,931
Mar 25, 20267.557.857.557.827.822.89%295,290
Mar 24, 20267.807.807.507.607.60-1.30%235,298
Mar 23, 20267.577.707.217.707.702.39%508,721
Mar 20, 20267.597.707.527.527.52-2.34%1,026,532
Mar 19, 20267.937.937.687.707.70-2.78%856,567
Mar 18, 20268.008.057.927.927.92-0.88%459,101
Mar 17, 20268.028.087.947.997.99-1.36%490,467
Mar 16, 20268.138.227.938.108.101.38%690,047
Mar 13, 20268.198.197.967.997.99-2.44%404,710
Mar 12, 20268.218.268.118.198.19-0.24%435,342
Mar 11, 20268.358.358.148.218.21-1.91%274,017
Mar 10, 20268.128.408.128.378.373.08%453,022
Mar 9, 20268.058.247.938.128.121.50%802,541
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