NR21 Inc. | Small-cap | Consumer Cyclical

NR Historical Price Chart

NR Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€44.400.00%€44.40€44.40€44.40N/A
Oct 3, 2025€44.400.00%€44.40€44.40€44.401
Oct 2, 2025€44.400.00%€44.40€44.40€44.40N/A
Oct 1, 2025€44.400.00%€44.40€44.40€44.40N/A
Sep 30, 2025€44.400.00%€44.40€44.40€44.40N/A
Sep 29, 2025€44.400.00%€44.40€44.40€44.40N/A
Sep 26, 2025€44.400.00%€44.40€44.40€44.40N/A
Sep 25, 2025€44.40+11.00%€44.40€44.40€44.401
Sep 24, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 23, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 22, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 19, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 18, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 17, 2025€40.000.00%€40.00€40.00€40.001
Sep 16, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 15, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 12, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 11, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 10, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 9, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 8, 2025€40.000.00%€40.00€40.00€40.0055
Sep 5, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 4, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 3, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 2, 2025€40.000.00%€40.00€40.00€40.00N/A
Sep 1, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 29, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 28, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 27, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 26, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 25, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 22, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 21, 2025€40.000.00%€40.00€40.00€40.001
Aug 20, 2025€40.000.00%€40.00€40.00€40.007
Aug 19, 2025€40.000.00%€40.00€40.00€40.001
Aug 18, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 15, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 14, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 13, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 12, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 11, 2025€40.000.00%€40.00€40.00€40.003
Aug 8, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 7, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 6, 2025€40.000.00%€40.00€40.00€40.002
Aug 5, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 4, 2025€40.000.00%€40.00€40.00€40.006
Aug 1, 2025€40.000.00%€40.00€40.00€40.00N/A
Jul 31, 2025€40.000.00%€40.00€40.00€40.00N/A
Jul 30, 2025€40.000.00%€40.00€40.00€40.00N/A
Jul 29, 2025€40.000.00%€40.00€40.00€40.004
Jul 28, 2025€40.00+4.71%€38.00€40.00€38.0061
Jul 25, 2025€38.200.00%€38.20€38.20€38.201
Jul 24, 2025€38.200.00%€38.20€38.20€38.20N/A
Jul 23, 2025€38.200.00%€38.20€38.20€38.20N/A
Jul 22, 2025€38.200.00%€38.20€38.20€38.20N/A
Jul 21, 2025€38.200.00%€38.20€38.20€38.20N/A
Jul 18, 2025€38.20+19.38%€38.20€38.20€38.201
Jul 17, 2025€32.000.00%€32.00€32.00€32.00N/A
Jul 16, 2025€32.000.00%€32.00€32.00€32.00N/A
Jul 15, 2025€32.000.00%€32.00€32.00€32.00N/A
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€44.400.00%€44.40€44.40€44.40N/A
Sep 29, 2025€44.400.00%€44.40€44.40€44.401
Sep 22, 2025€44.40+11.00%€40.00€44.40€40.001
Sep 15, 2025€40.000.00%€40.00€40.00€40.001
Sep 8, 2025€40.000.00%€40.00€40.00€40.0055
Sep 1, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 25, 2025€40.000.00%€40.00€40.00€40.00N/A
Aug 18, 2025€40.000.00%€40.00€40.00€40.009
Aug 11, 2025€40.000.00%€40.00€40.00€40.003
Aug 4, 2025€40.000.00%€40.00€40.00€40.008
Jul 28, 2025€40.00+4.71%€38.00€40.00€38.0065
Jul 21, 2025€38.200.00%€38.20€38.20€38.201
Jul 14, 2025€38.20+19.38%€32.00€38.20€32.001
Jul 7, 2025€32.00+2.56%€32.00€32.00€32.002
Jun 30, 2025€31.20-8.24%€34.00€34.00€31.2020
Jun 23, 2025€34.00-9.09%€37.40€37.40€34.002
Jun 16, 2025€37.400.00%€37.40€37.40€37.40N/A
Jun 9, 2025€37.40+10.00%€37.40€37.40€37.403
Jun 2, 2025€34.000.00%€34.00€34.00€34.0013
May 26, 2025€34.000.00%€34.00€34.00€34.00N/A
May 19, 2025€34.000.00%€34.00€34.00€34.00N/A
May 12, 2025€34.000.00%€34.00€34.00€31.2015
May 5, 2025€34.000.00%€34.00€34.00€34.00N/A
Apr 28, 2025€34.000.00%€34.00€34.00€34.00N/A
Apr 21, 2025€34.000.00%€34.00€34.00€34.00N/A
Apr 14, 2025€34.000.00%€34.00€34.00€34.00N/A
Apr 7, 2025€34.000.00%€34.00€34.00€34.00N/A
Mar 31, 2025€34.00+8.97%€34.00€34.00€34.003
Mar 24, 2025€31.200.00%€31.20€31.20€31.20N/A
Mar 17, 2025€31.20-0.64%€31.40€31.40€31.2016
Mar 10, 2025€31.40+0.64%€31.20€31.40€31.20260
Mar 3, 2025€31.200.00%€31.20€31.20€31.203
Feb 24, 2025€31.200.00%€31.20€31.20€31.20N/A
Feb 17, 2025€31.200.00%€31.20€31.20€31.20N/A
Feb 10, 2025€31.20-0.64%€31.20€31.20€31.2019
Feb 3, 2025€31.400.00%€31.40€31.40€31.40N/A
Jan 27, 2025€31.400.00%€31.40€31.40€31.40N/A
Jan 20, 2025€31.40+0.64%€31.40€31.40€31.405
Jan 13, 2025€31.20-9.30%€34.40€34.40€31.205
Jan 6, 2025€34.40+7.50%€31.40€34.40€31.4013
Dec 30, 2024€32.00-9.09%€35.20€35.20€32.0015
Dec 23, 2024€35.20+10.00%€35.20€35.20€35.201
Dec 16, 2024€32.00-0.62%€32.20€32.20€32.001
Dec 9, 2024€32.200.00%€32.20€32.20€32.201
Dec 2, 2024€32.20+3.21%€32.20€32.20€32.0037
Nov 25, 2024€31.20-11.86%€34.00€34.00€31.2068
Nov 18, 2024€35.400.00%€35.40€35.40€35.407
Nov 11, 2024€35.40-0.56%€35.60€35.60€35.4021
Nov 4, 2024€35.60+0.56%€35.60€35.60€35.603
Oct 28, 2024€35.400.00%€35.40€35.40€35.40N/A
Oct 21, 2024€35.400.00%€35.40€35.40€35.403
Oct 14, 2024€35.40-0.56%€35.60€35.60€35.403
Oct 7, 2024€35.60+1.14%€35.60€35.60€35.6015
Sep 30, 2024€35.200.00%€35.20€35.20€35.20N/A
Sep 23, 2024€35.20+2.92%€34.20€35.20€34.208
Sep 16, 2024€34.20-7.07%€34.20€34.20€34.205
Sep 9, 2024€36.80-0.54%€33.60€36.80€33.6016
Sep 2, 2024€37.000.00%€37.00€37.00€37.00N/A
Aug 26, 2024€37.000.00%€37.00€37.00€37.00N/A
Aug 19, 2024€37.000.00%€37.00€37.00€37.0046
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€44.400.00%€44.40€44.40€44.401
Sep 1, 2025€44.40+11.00%€40.00€44.40€40.0057
Aug 1, 2025€40.000.00%€40.00€40.00€40.0020
Jul 1, 2025€40.00+17.65%€34.00€40.00€31.2089
Jun 1, 2025€34.000.00%€34.00€37.40€34.0018
May 1, 2025€34.000.00%€34.00€34.00€31.2015
Apr 1, 2025€34.000.00%€34.00€34.00€34.00N/A
Mar 1, 2025€34.00+8.97%€31.20€34.00€31.20282
Feb 1, 2025€31.20-0.64%€31.40€31.40€31.2019
Jan 1, 2025€31.40-10.80%€35.20€35.20€31.2038
Dec 1, 2024€35.20+12.82%€32.20€35.20€32.0040
Nov 1, 2024€31.20-11.86%€35.40€35.60€31.2099
Oct 1, 2024€35.40+0.57%€35.20€35.60€35.2021
Sep 1, 2024€35.20-4.86%€37.00€37.00€33.6029
Aug 1, 2024€37.000.00%€37.00€37.00€37.0046
Jul 1, 2024€37.00-5.13%€39.00€39.20€37.0042
Jun 1, 2024€39.00-5.80%€41.40€43.80€39.0013
May 1, 2024€41.40+11.89%€37.00€50.50€37.00233
Apr 1, 2024€37.00-26.00%€46.40€46.40€36.2071
Mar 1, 2024€50.00-27.01%€63.00€68.00€50.0084
Feb 1, 2024€68.50+20.18%€55.00€68.50€55.0037
Jan 1, 2024€57.00+5.56%€54.00€59.00€54.0011
Dec 1, 2023€54.00-10.74%€60.50€60.50€54.0056
Nov 1, 2023€60.50-3.97%€63.00€63.00€60.0014
Oct 1, 2023€63.00-21.74%€80.50€80.50€63.005
Sep 1, 2023€80.500.00%€80.50€80.50€80.50N/A
Aug 1, 2023€80.500.00%€80.50€81.00€80.507
Jul 1, 2023€80.50-12.02%€91.50€91.50€80.5024
Jun 1, 2023€91.50-7.11%€98.50€98.50€83.508
May 1, 2023€98.50-1.50%€100.00€100.00€82.50114
Apr 1, 2023€100.00+9.89%€91.00€100.00€91.004
Mar 1, 2023€91.00-4.21%€95.00€95.00€91.0044
Feb 1, 2023€95.00-11.21%€107.00€107.00€81.0071
Jan 1, 2023€107.00-16.41%€116.00€121.00€107.0017
Dec 1, 2022€128.00-3.76%€124.00€128.00€124.001
Nov 1, 2022€133.00-8.28%€125.00€137.00€125.0048
Oct 1, 2022€145.00-10.49%€155.00€155.00€145.0016
Sep 1, 2022€162.00+5.88%€150.00€202.00€136.00385
Aug 1, 2022€153.00+12.50%€137.00€228.00€134.00554
Jul 1, 2022€136.00-13.38%€149.00€149.00€132.0010
Jun 1, 2022€157.00+7.53%€137.00€157.00€137.0075
May 1, 2022€146.00-5.81%€137.00€150.00€131.0024
Apr 1, 2022€155.00-11.43%€173.00€173.00€135.0045
Mar 1, 2022€175.00+4.17%€180.00€196.92€160.5217
Feb 1, 2022€168.00-17.99%€203.95€203.95€168.009
Jan 1, 2022€204.85+17.59%€175.80€259.90€175.80363
Dec 1, 2021€174.20+8.19%€163.02€202.95€163.0274
Nov 1, 2021€161.02+33.07%€130.00€269.55€117.00692
Oct 1, 2021€121.00-13.57%€149.96€149.96€121.0050
Sep 1, 2021€140.00-11.84%€158.00€162.88€140.0077
Aug 1, 2021€158.80-3.76%€165.00€172.90€139.98184
Jul 1, 2021€165.00-32.36%€239.00€239.00€161.00174
Jun 1, 2021€243.95+11.42%€238.00€254.90€211.05142
May 1, 2021€218.95-28.01%€295.00€326.90€192.00220
Apr 1, 2021€304.15-23.96%€182.00€440.00€182.00743
Mar 1, 2021€400.00-4.76%€462.00€695.00€280.001.1K
Feb 1, 2021€420.00-20.00%€625.00€775.00€420.001.8K
Jan 1, 2021€525.00+72,816.67%€72.00€1,750.00€68.005.3K
Dec 1, 2020€0.72-98.80%€66.00€72.00€0.728
Nov 1, 2020€60.00-22.08%€77.00€77.00€60.0011
DateCloseChange %OpenHighLowVolume
2025€44.40+26.14%€35.20€44.40€31.20539
2024€35.20-34.81%€54.00€68.50€31.20726
2023€54.00-57.81%€116.00€121.00€54.00364
2022€128.00-26.52%€175.80€259.90€124.001.5K
2021€174.20+24,094.44%€72.00€1,750.00€68.0010.5K
2020€0.72-29.41%€1.02€95.00€0.5023.6K
2019€1.020.00%€0.85€115.00€0.62223.2K

How NR Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

NR Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
NR26.14%-70.00%-42.34%5,123.53%5,123.53%5,123.53%
SMCP S.A159.17%14.34%55.50%-71.27%-71.27%-71.27%
Damartex S.A-34.88%-67.17%-64.12%-85.06%-75.29%-75.29%
Fashion B Air S.A0.00%-91.89%-92.11%-96.91%-97.78%-97.78%
Etfs Industrial-5.37%10.82%10.82%10.82%10.82%10.82%
LVMH Moët Hennessy-16.44%-10.53%34.28%232.19%356.92%356.92%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your NR Investment Returns

Long-Term Investment Performance Analysis

NR stock price in Sep 2019 was €0.85, A €1,000.00 lump sum investment in NR made 6 years ago would be worth approximately €52,235.29 today, representing a exceptional return of 5,123.53%. This translates to an annualized return (CAGR) of 91.38%.

6 Years 1 Month Investment Scenario (Sep 2019 - Oct 2025)

Initial Investment €1,000.00
Current Value €52,235.29
Total Return 5,123.53%
Annual Return (CAGR) 91.38%
Shares Owned 1,176.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, NR has delivered a total return of 26.1%.

  • 52-Week High reached EUR44.40 on October 6, 2025.
  • 52-Week Low touched EUR31.20 on July 4, 2025.
  • Current Price trading at EUR44.40 as of October 8, 2025.

Over the past 5 years, investing EUR10,000.00 in NR (nr21) would have grown to approximately EUR5,766.00 as of October 8, 2025, representing a total return of -42.3%.

This represents a compound annual growth rate (CAGR) of -10.4% over the 5-year period.

NR (nr21) has delivered an annualized return of 48.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in NR would have grown to EUR522,353.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

NR (nr21) has achieved its strongest performance over the 10 years period, delivering a total return of 5,123.5%.

NR (nr21) shows the following performance across different time periods:

Positive Returns: 12 months (+26.1%), 10 years (+5,123.5%)

Negative Returns: 3 years (-70.0%), 5 years (-42.3%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.