Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 501.00
-53.90 (-9.71%)
May 29, 2026, 4:54 PM CET
Newcap Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 525.60 | 525.60 | 462.15 | 501.00 | - | -9.71% | 189 |
| May 28, 2026 | 554.90 | 554.90 | 525.70 | 554.90 | 554.90 | 5.47% | 14 |
| May 27, 2026 | 565.00 | 580.00 | 525.10 | 526.10 | 526.10 | -9.29% | 166 |
| May 26, 2026 | 584.00 | 604.00 | 580.00 | 580.00 | 580.00 | 1.40% | 316 |
| May 22, 2026 | 600.00 | 600.00 | 572.00 | 572.00 | 572.00 | -4.67% | 138 |
| May 21, 2026 | 604.00 | 604.00 | 596.00 | 600.00 | 600.00 | -1.32% | 124 |
| May 20, 2026 | 608.00 | 608.00 | 600.00 | 608.00 | 608.00 | -0.65% | 63 |
| May 19, 2026 | 604.00 | 636.00 | 600.00 | 612.00 | 612.00 | -4.38% | 217 |
| May 18, 2026 | 660.00 | 660.00 | 608.00 | 640.00 | 640.00 | -3.03% | 162 |
| May 13, 2026 | 660.00 | 680.00 | 648.00 | 660.00 | 660.00 | -2.94% | 150 |
| May 12, 2026 | 740.00 | 760.00 | 660.00 | 680.00 | 680.00 | -8.11% | 124 |
| May 11, 2026 | 740.00 | 740.00 | 700.00 | 740.00 | 740.00 | -2.63% | 85 |
| May 8, 2026 | 800.00 | 800.00 | 700.00 | 760.00 | 760.00 | -7.32% | 436 |
| May 7, 2026 | 900.00 | 900.00 | 800.00 | 820.00 | 820.00 | -10.87% | 89 |
| May 6, 2026 | 960.00 | 980.00 | 640.00 | 920.00 | 920.00 | -4.56% | 742 |
| May 5, 2026 | 880.00 | 1,060.00 | 872.00 | 964.00 | 964.00 | 6.64% | 763 |
| May 4, 2026 | 780.00 | 1,190.00 | 780.00 | 904.00 | 904.00 | 29.89% | 892 |
| May 1, 2026 | 540.00 | 1,200.00 | 512.00 | 696.00 | 696.00 | 39.20% | 887 |
| Apr 30, 2026 | 396.00 | 524.00 | 380.00 | 500.00 | 500.00 | 19.05% | 306 |
| Apr 29, 2026 | 380.00 | 424.00 | 340.00 | 420.00 | 420.00 | 10.53% | 318 |
| Apr 28, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -4.52% | 1 |
| Apr 27, 2026 | 304.00 | 420.00 | 304.00 | 398.00 | 398.00 | - | 385 |
| Apr 24, 2026 | 300.00 | 398.00 | 298.00 | 398.00 | 398.00 | 24.38% | 246 |
| Apr 23, 2026 | 322.00 | 322.00 | 298.00 | 320.00 | 320.00 | -0.62% | 57 |
| Apr 22, 2026 | 332.00 | 332.00 | 322.00 | 322.00 | 322.00 | -1.83% | 56 |
| Apr 21, 2026 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | -0.61% | - |
| Apr 20, 2026 | 324.00 | 330.00 | 322.00 | 330.00 | 330.00 | 2.48% | - |
| Apr 17, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 11 |
| Apr 16, 2026 | 322.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 1 |
| Apr 15, 2026 | 310.00 | 322.00 | 300.00 | 322.00 | 322.00 | - | 75 |
| Apr 14, 2026 | 340.00 | 340.00 | 322.00 | 322.00 | 322.00 | -8.52% | 93 |
| Apr 13, 2026 | 346.00 | 352.00 | 320.00 | 352.00 | 352.00 | 0.57% | 96 |
| Apr 10, 2026 | 302.00 | 358.00 | 298.00 | 350.00 | 350.00 | 17.45% | 305 |
| Apr 9, 2026 | 280.00 | 338.00 | 280.00 | 298.00 | 298.00 | 6.43% | 310 |
| Apr 8, 2026 | 256.00 | 302.00 | 256.00 | 280.00 | 280.00 | 12.00% | 272 |
| Apr 7, 2026 | 240.00 | 258.00 | 240.00 | 250.00 | 250.00 | 2.46% | 29 |
| Apr 1, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Mar 31, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 62 |
| Mar 30, 2026 | 242.00 | 244.00 | 232.00 | 242.00 | 242.00 | 0.83% | 170 |
| Mar 27, 2026 | 242.00 | 242.00 | 240.00 | 240.00 | 240.00 | -3.23% | 6 |
| Mar 26, 2026 | 240.00 | 248.00 | 240.00 | 248.00 | 248.00 | 11.71% | 133 |
| Mar 25, 2026 | 240.00 | 240.00 | 222.00 | 222.00 | 222.00 | -0.89% | 49 |
| Mar 24, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 224.00 | -6.67% | 139 |
| Mar 23, 2026 | 240.00 | 250.00 | 240.00 | 240.00 | 240.00 | 0.84% | 103 |
| Mar 20, 2026 | 228.00 | 238.00 | 228.00 | 238.00 | 238.00 | - | 3 |
| Mar 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | - |
| Mar 16, 2026 | 236.00 | 236.00 | 226.00 | 236.00 | 236.00 | 3.51% | 50 |
| Mar 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -3.39% | - |
| Mar 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 1 |
| Mar 11, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | - | - |