Netcompany Group A/S (CPH:NETC)
Denmark · Delayed Price · Currency is DKK 323.60
+17.20 (5.61%)
Oct 31, 2025, 4:59 PM CET
Netcompany Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 315.00 | 328.00 | 312.00 | 323.60 | 323.60 | 5.61% | 440,308 |
| Oct 30, 2025 | 304.00 | 308.80 | 288.00 | 306.40 | 306.40 | 5.29% | 444,764 |
| Oct 29, 2025 | 290.00 | 295.80 | 290.00 | 291.00 | 291.00 | 0.07% | 94,270 |
| Oct 28, 2025 | 289.60 | 294.80 | 288.40 | 290.80 | 290.80 | 0.62% | 140,496 |
| Oct 27, 2025 | 300.00 | 301.20 | 286.40 | 289.00 | 289.00 | -1.63% | 173,956 |
| Oct 24, 2025 | 290.00 | 294.20 | 286.20 | 293.80 | 293.80 | 2.44% | 143,290 |
| Oct 23, 2025 | 284.20 | 287.20 | 281.20 | 286.80 | 286.80 | 0.84% | 76,227 |
| Oct 22, 2025 | 284.60 | 286.00 | 282.20 | 284.40 | 284.40 | -0.21% | 90,843 |
| Oct 21, 2025 | 285.40 | 285.40 | 281.40 | 285.00 | 285.00 | - | 69,655 |
| Oct 20, 2025 | 282.60 | 287.80 | 279.80 | 285.00 | 285.00 | 3.11% | 191,424 |
| Oct 17, 2025 | 280.00 | 280.00 | 273.20 | 276.40 | 276.40 | -1.50% | 85,966 |
| Oct 16, 2025 | 281.60 | 283.80 | 279.00 | 280.60 | 280.60 | -0.07% | 93,748 |
| Oct 15, 2025 | 273.00 | 285.40 | 273.00 | 280.80 | 280.80 | 3.54% | 113,944 |
| Oct 14, 2025 | 276.00 | 276.80 | 270.20 | 271.20 | 271.20 | -2.16% | 74,879 |
| Oct 13, 2025 | 280.40 | 281.00 | 277.20 | 277.20 | 277.20 | -2.19% | 60,979 |
| Oct 10, 2025 | 277.60 | 286.40 | 275.00 | 283.40 | 283.40 | 2.02% | 185,466 |
| Oct 9, 2025 | 278.20 | 284.00 | 277.60 | 277.80 | 277.80 | - | 226,645 |
| Oct 8, 2025 | 280.00 | 289.80 | 277.80 | 277.80 | 277.80 | -3.61% | 210,866 |
| Oct 7, 2025 | 280.00 | 293.00 | 280.00 | 288.20 | 288.20 | 3.15% | 203,262 |
| Oct 6, 2025 | 276.00 | 284.60 | 276.00 | 279.40 | 279.40 | 2.80% | 359,740 |
| Oct 3, 2025 | 263.60 | 275.40 | 257.00 | 271.80 | 271.80 | 6.76% | 404,372 |
| Oct 2, 2025 | 248.00 | 259.80 | 248.00 | 254.60 | 254.60 | 3.16% | 173,020 |
| Oct 1, 2025 | 240.40 | 247.40 | 240.20 | 246.80 | 246.80 | 2.15% | 103,767 |
| Sep 30, 2025 | 235.00 | 242.40 | 235.00 | 241.60 | 241.60 | 1.94% | 152,447 |
| Sep 29, 2025 | 240.40 | 242.80 | 236.80 | 237.00 | 237.00 | -1.74% | 101,637 |
| Sep 26, 2025 | 247.60 | 249.00 | 241.20 | 241.20 | 241.20 | -2.90% | 67,098 |
| Sep 25, 2025 | 252.40 | 253.40 | 248.00 | 248.40 | 248.40 | -1.66% | 123,034 |
| Sep 24, 2025 | 254.80 | 256.40 | 252.40 | 252.60 | 252.60 | -0.94% | 56,016 |
| Sep 23, 2025 | 250.00 | 257.20 | 250.00 | 255.00 | 255.00 | 2.00% | 86,692 |
| Sep 22, 2025 | 248.00 | 252.20 | 244.60 | 250.00 | 250.00 | 0.73% | 62,798 |
| Sep 19, 2025 | 251.60 | 251.60 | 246.60 | 248.20 | 248.20 | -0.32% | 106,079 |
| Sep 18, 2025 | 247.60 | 251.80 | 247.60 | 249.00 | 249.00 | 0.65% | 86,622 |
| Sep 17, 2025 | 244.00 | 248.40 | 244.00 | 247.40 | 247.40 | 1.31% | 72,125 |
| Sep 16, 2025 | 244.00 | 247.00 | 244.00 | 244.20 | 244.20 | -0.49% | 56,713 |
| Sep 15, 2025 | 244.80 | 250.60 | 244.80 | 245.40 | 245.40 | -0.08% | 97,343 |
| Sep 12, 2025 | 246.00 | 248.40 | 245.60 | 245.60 | 245.60 | -0.08% | 100,529 |
| Sep 11, 2025 | 248.00 | 249.80 | 245.80 | 245.80 | 245.80 | -1.05% | 146,481 |
| Sep 10, 2025 | 253.00 | 255.00 | 248.40 | 248.40 | 248.40 | -1.51% | 74,972 |
| Sep 9, 2025 | 249.60 | 254.00 | 248.20 | 252.20 | 252.20 | 0.96% | 59,980 |
| Sep 8, 2025 | 250.60 | 252.60 | 248.40 | 249.80 | 249.80 | -0.08% | 65,405 |
| Sep 5, 2025 | 246.60 | 250.80 | 246.60 | 250.00 | 250.00 | 1.38% | 58,663 |
| Sep 4, 2025 | 240.80 | 249.00 | 240.80 | 246.60 | 246.60 | 2.41% | 80,135 |
| Sep 3, 2025 | 243.80 | 245.00 | 240.00 | 240.80 | 240.80 | -0.99% | 123,204 |
| Sep 2, 2025 | 247.80 | 250.60 | 243.20 | 243.20 | 243.20 | -2.25% | 152,413 |
| Sep 1, 2025 | 243.20 | 251.00 | 243.20 | 248.80 | 248.80 | 2.39% | 76,383 |
| Aug 29, 2025 | 244.00 | 246.60 | 243.00 | 243.00 | 243.00 | -0.49% | 88,326 |
| Aug 28, 2025 | 246.40 | 247.80 | 242.60 | 244.20 | 244.20 | -1.05% | 335,041 |
| Aug 27, 2025 | 250.60 | 251.00 | 246.60 | 246.80 | 246.80 | -1.59% | 88,425 |
| Aug 26, 2025 | 248.60 | 252.60 | 248.00 | 250.80 | 250.80 | - | 178,678 |
| Aug 25, 2025 | 253.00 | 253.80 | 250.80 | 250.80 | 250.80 | -0.95% | 54,379 |