NR 21 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 150.00 | 155.00 | 135.00 | 155.00 | 155.00 | 26 |
| 2022-04-14 | 160.00 | 160.00 | 145.00 | 151.00 | 151.00 | 9 |
| 2022-04-12 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 10 |
| 2022-03-31 | 160.52 | 175.00 | 160.52 | 175.00 | 175.00 | 5 |
| 2022-03-09 | 196.92 | 196.92 | 196.92 | 196.92 | 196.92 | 1 |
| 2022-03-03 | 194.96 | 194.96 | 189.98 | 189.98 | 189.98 | 2 |
| 2022-03-01 | 180.00 | 186.98 | 170.00 | 186.98 | 186.98 | 9 |
| 2022-02-28 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 4 |
| 2022-02-16 | 203.95 | 203.95 | 203.95 | 203.95 | 203.95 | 5 |
| 2022-01-27 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 1 |
| 2022-01-26 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | 5 |
| 2022-01-25 | 219.95 | 219.95 | 219.95 | 219.95 | 219.95 | 2 |
| 2022-01-24 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 2 |
| 2022-01-21 | 203.95 | 219.90 | 192.00 | 201.00 | 201.00 | 25 |
| 2022-01-20 | 204.00 | 204.00 | 191.00 | 203.95 | 203.95 | 88 |
| 2022-01-18 | 224.90 | 237.95 | 205.50 | 237.95 | 237.95 | 34 |
| 2022-01-17 | 252.50 | 259.90 | 245.00 | 249.85 | 249.85 | 12 |
| 2022-01-14 | 243.05 | 253.95 | 218.75 | 229.65 | 229.65 | 54 |
| 2022-01-13 | 225.00 | 243.00 | 225.00 | 243.00 | 243.00 | 2 |
| 2022-01-12 | 217.05 | 226.00 | 206.00 | 226.00 | 226.00 | 24 |
| 2022-01-11 | 199.00 | 218.80 | 199.00 | 211.00 | 211.00 | 21 |
| 2022-01-10 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | 1 |
| 2022-01-07 | 175.80 | 191.48 | 175.80 | 190.00 | 190.00 | 93 |
| 2021-12-31 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 5 |
| 2021-12-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 7 |
| 2021-12-24 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | 12 |
| 2021-12-14 | 180.00 | 182.00 | 170.34 | 182.00 | 182.00 | 13 |
| 2021-12-10 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1 |
| 2021-12-08 | 175.00 | 188.98 | 175.00 | 188.98 | 188.98 | 15 |
| 2021-12-07 | 185.00 | 202.95 | 173.02 | 189.94 | 189.94 | 20 |
| 2021-12-03 | 168.00 | 185.00 | 168.00 | 185.00 | 185.00 | 6 |
| 2021-12-02 | 163.02 | 175.00 | 163.02 | 174.98 | 174.98 | 7 |
| 2021-11-26 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | 2 |
| 2021-11-24 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | 16 |
| 2021-11-22 | 197.98 | 197.98 | 197.98 | 197.98 | 197.98 | 10 |
| 2021-11-16 | 202.95 | 202.95 | 185.00 | 202.75 | 202.75 | 9 |
| 2021-11-11 | 181.02 | 194.00 | 181.00 | 194.00 | 194.00 | 19 |
| 2021-11-10 | 245.05 | 269.55 | 180.00 | 199.98 | 199.98 | 312 |
| 2021-11-09 | 220.05 | 242.05 | 220.05 | 242.05 | 242.05 | 42 |
| 2021-11-08 | 169.02 | 200.05 | 169.02 | 200.05 | 200.05 | 43 |
| 2021-11-05 | 150.00 | 166.00 | 150.00 | 166.00 | 166.00 | 20 |
| 2021-11-04 | 120.02 | 155.00 | 120.02 | 155.00 | 155.00 | 136 |
| 2021-11-03 | 129.88 | 130.00 | 129.00 | 129.00 | 129.00 | 20 |
| 2021-11-02 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | 60 |
| 2021-11-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3 |
| 2021-10-29 | 126.02 | 126.02 | 121.00 | 121.00 | 121.00 | 18 |
| 2021-10-26 | 126.36 | 130.00 | 126.36 | 130.00 | 130.00 | 8 |
| 2021-10-25 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 7 |
← NewerPage 10 of 10 · 588 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.