Netcare Limited (BST:NH7)
Germany · Delayed Price · Currency is EUR 0.6050
+0.0050 (0.83%)
At close: Sep 26, 2025
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | - |
| Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Sep 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | - |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | - |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | - |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -17.12% | - |
| Sep 4, 2025 | 0.59 | 0.73 | 0.59 | 0.73 | 0.73 | 23.73% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Sep 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Sep 1, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 2,000 |
| Aug 22, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -0.81% | 2,000 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Aug 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.50% | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | - |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 29, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | - |
| Jul 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |