Netcompany Group A/S (CPH:NETC)
Denmark · Delayed Price · Currency is DKK 247.00
+4.00 (1.65%)
Sep 1, 2025, 11:57 AM CET
Netcompany Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 249.40 | 253.80 | 247.80 | 253.20 | 253.20 | 1.20% | 59,096 |
| Aug 21, 2025 | 246.00 | 251.60 | 245.40 | 250.20 | 250.20 | 1.21% | 82,678 |
| Aug 20, 2025 | 246.80 | 250.00 | 245.40 | 247.20 | 247.20 | -0.64% | 68,086 |
| Aug 19, 2025 | 244.20 | 251.20 | 244.20 | 248.80 | 248.80 | 1.88% | 135,366 |
| Aug 18, 2025 | 245.60 | 246.20 | 241.80 | 244.20 | 244.20 | 0.08% | 81,015 |
| Aug 15, 2025 | 243.60 | 246.60 | 239.60 | 244.00 | 244.00 | 2.43% | 144,410 |
| Aug 14, 2025 | 237.80 | 243.60 | 229.00 | 238.20 | 238.20 | -1.33% | 217,868 |
| Aug 13, 2025 | 237.00 | 245.00 | 237.00 | 241.40 | 241.40 | 1.94% | 138,872 |
| Aug 12, 2025 | 235.20 | 239.20 | 235.00 | 236.80 | 236.80 | 0.34% | 56,919 |
| Aug 11, 2025 | 241.00 | 241.00 | 233.80 | 236.00 | 236.00 | -1.50% | 63,804 |
| Aug 8, 2025 | 241.60 | 243.40 | 239.60 | 239.60 | 239.60 | -0.91% | 67,490 |
| Aug 7, 2025 | 236.60 | 244.00 | 236.60 | 241.80 | 241.80 | 2.72% | 85,274 |
| Aug 6, 2025 | 238.00 | 239.60 | 233.80 | 235.40 | 235.40 | -1.09% | 155,988 |
| Aug 5, 2025 | 240.20 | 244.40 | 232.80 | 238.00 | 238.00 | 1.71% | 126,032 |
| Aug 4, 2025 | 234.40 | 237.20 | 229.20 | 234.00 | 234.00 | -0.34% | 105,263 |
| Aug 1, 2025 | 240.20 | 240.20 | 234.60 | 234.80 | 234.80 | -2.73% | 73,720 |
| Jul 31, 2025 | 245.00 | 246.40 | 241.20 | 241.40 | 241.40 | -1.39% | 71,479 |
| Jul 30, 2025 | 245.20 | 245.40 | 241.80 | 244.80 | 244.80 | -0.16% | 92,566 |
| Jul 29, 2025 | 249.40 | 251.00 | 245.20 | 245.20 | 245.20 | -1.68% | 96,345 |
| Jul 28, 2025 | 253.80 | 256.40 | 248.20 | 249.40 | 249.40 | -0.95% | 87,755 |
| Jul 25, 2025 | 253.40 | 253.40 | 251.00 | 251.80 | 251.80 | -1.02% | 111,680 |
| Jul 24, 2025 | 254.00 | 255.00 | 250.20 | 254.40 | 254.40 | 0.71% | 108,741 |
| Jul 23, 2025 | 252.00 | 255.00 | 250.40 | 252.60 | 252.60 | 0.96% | 113,424 |
| Jul 22, 2025 | 257.00 | 258.00 | 249.00 | 250.20 | 250.20 | -3.32% | 162,609 |
| Jul 21, 2025 | 264.20 | 264.60 | 258.60 | 258.80 | 258.80 | -1.90% | 45,789 |
| Jul 18, 2025 | 264.60 | 266.80 | 263.20 | 263.80 | 263.80 | -0.30% | 37,873 |
| Jul 17, 2025 | 267.80 | 268.80 | 264.20 | 264.60 | 264.60 | -1.19% | 56,536 |
| Jul 16, 2025 | 269.80 | 270.20 | 267.80 | 267.80 | 267.80 | -0.52% | 53,273 |
| Jul 15, 2025 | 266.80 | 269.80 | 266.00 | 269.20 | 269.20 | 0.90% | 58,306 |
| Jul 14, 2025 | 264.40 | 266.80 | 263.60 | 266.80 | 266.80 | 0.15% | 37,171 |
| Jul 11, 2025 | 270.00 | 270.00 | 265.40 | 266.40 | 266.40 | -1.26% | 60,404 |
| Jul 10, 2025 | 273.00 | 273.80 | 267.80 | 269.80 | 269.80 | -1.03% | 39,480 |
| Jul 9, 2025 | 271.20 | 274.80 | 270.60 | 272.60 | 272.60 | 0.52% | 44,638 |
| Jul 8, 2025 | 267.40 | 273.00 | 267.40 | 271.20 | 271.20 | 1.27% | 72,621 |
| Jul 7, 2025 | 266.20 | 268.60 | 265.60 | 267.80 | 267.80 | 0.53% | 64,353 |
| Jul 4, 2025 | 265.80 | 268.60 | 262.80 | 266.40 | 266.40 | 0.23% | 46,749 |
| Jul 3, 2025 | 264.40 | 266.20 | 262.80 | 265.80 | 265.80 | 0.38% | 78,814 |
| Jul 2, 2025 | 266.60 | 268.80 | 262.40 | 264.80 | 264.80 | -0.45% | 209,420 |
| Jul 1, 2025 | 270.00 | 270.00 | 256.00 | 266.00 | 266.00 | -1.48% | 188,987 |
| Jun 30, 2025 | 271.00 | 274.20 | 269.40 | 270.00 | 270.00 | -0.22% | 96,685 |
| Jun 27, 2025 | 271.00 | 272.80 | 269.40 | 270.60 | 270.60 | - | 69,198 |
| Jun 26, 2025 | 276.00 | 278.60 | 267.40 | 270.60 | 270.60 | -2.80% | 122,960 |
| Jun 25, 2025 | 287.60 | 287.60 | 278.40 | 278.40 | 278.40 | -3.33% | 70,805 |
| Jun 24, 2025 | 290.00 | 291.60 | 287.00 | 288.00 | 288.00 | 0.77% | 25,786 |
| Jun 23, 2025 | 290.00 | 290.00 | 284.00 | 285.80 | 285.80 | -1.99% | 29,565 |