Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 0.1080
0.00 (0.00%)
Nov 6, 2025, 11:32 AM CET
Newcap Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,905 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.69% | 4,000 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.34% | 269,829 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 200,920 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.92% | 272,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 17,001 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 302,273 |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 30 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 347,602 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 397,405 |
| Oct 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.38% | 4,302 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.02% | 5,207 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.26% | 201,358 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.83% | 176,539 |
| Oct 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 1,355,794 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 651,523 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 812,753 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 10,790 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Oct 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 50,315 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -9.40% | 343,598 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 112,334 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 111,804 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 44,122 |
| Oct 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 14,244 |
| Sep 30, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 161,121 |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 2,014 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 80,448 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 164,547 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.41% | 5,642 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.57% | 33,048 |
| Sep 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 10,935 |
| Sep 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 20,831 |
| Sep 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 225 |
| Sep 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 111,178 |
| Sep 15, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 189,500 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -8.70% | 70,375 |
| Sep 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 29,593 |
| Sep 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Sep 8, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.94% | 265,343 |
| Sep 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.64% | 183,142 |
| Sep 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 235,148 |
| Sep 3, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | -7.56% | 2,384,862 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,983 |
| Sep 1, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.23% | 259,653 |
| Aug 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 7.83% | 200,059 |