Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 550.00
0.00 (0.00%)
Sep 25, 2026, 10:51 AM CET
Newcap Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 36 |
| Sep 24, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 271 |
| Sep 23, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - | 41 |
| Sep 22, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | -0.92% | 17 |
| Sep 21, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - | 13 |
| Sep 18, 2026 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 0.93% | 26 |
| Sep 17, 2026 | 550.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 35 |
| Sep 16, 2026 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | -0.91% | 524 |
| Sep 15, 2026 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | - | 132 |
| Sep 14, 2026 | 565.00 | 575.00 | 550.00 | 550.00 | 550.00 | 0.92% | 269 |
| Sep 11, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -0.91% | 4 |
| Sep 10, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0.92% | 450 |
| Sep 9, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | -0.91% | 61 |
| Sep 8, 2026 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | - | 272 |
| Sep 7, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 179 |
| Sep 4, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 61 |
| Sep 3, 2026 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | - | 14 |
| Sep 2, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 50 |
| Sep 1, 2026 | 550.00 | 555.00 | 545.00 | 550.00 | 550.00 | 0.92% | 559 |
| Aug 31, 2026 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | -2.68% | 1 |
| Aug 28, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 2.75% | 17 |
| Aug 27, 2026 | 550.00 | 550.00 | 545.00 | 545.00 | 545.00 | - | 103 |
| Aug 26, 2026 | 550.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 113 |
| Aug 25, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 53 |
| Aug 24, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 414 |
| Aug 21, 2026 | 550.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 1,127 |
| Aug 20, 2026 | 560.00 | 565.00 | 545.00 | 560.00 | 560.00 | -0.88% | 609 |
| Aug 19, 2026 | 550.00 | 570.00 | 545.00 | 565.00 | 565.00 | 3.67% | 1,458 |
| Aug 18, 2026 | 550.00 | 650.00 | 540.00 | 545.00 | 545.00 | -0.91% | 917 |
| Aug 17, 2026 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | - | 25 |
| Aug 14, 2026 | 550.00 | 570.00 | 550.00 | 550.00 | 550.00 | 0.92% | 249 |
| Aug 13, 2026 | 560.00 | 560.00 | 545.00 | 545.00 | 545.00 | -2.68% | 62 |
| Aug 12, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - | 41 |
| Aug 11, 2026 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 69 |
| Aug 10, 2026 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | - | 313 |
| Aug 7, 2026 | 565.00 | 570.00 | 555.00 | 560.00 | 560.00 | -0.88% | 143 |
| Aug 6, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - | 78 |
| Aug 5, 2026 | 580.00 | 600.00 | 565.00 | 565.00 | 565.00 | -5.83% | 790 |
| Aug 4, 2026 | 615.00 | 615.00 | 600.00 | 600.00 | 600.00 | -2.44% | 294 |
| Aug 3, 2026 | 725.00 | 725.00 | 615.00 | 615.00 | 615.00 | -14.58% | 603 |
| Jul 31, 2026 | 800.00 | 800.00 | 710.00 | 720.00 | 720.00 | -10.00% | 387 |
| Jul 30, 2026 | 815.00 | 815.00 | 770.00 | 800.00 | 800.00 | -5.33% | 305 |
| Jul 29, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0.60% | 51 |
| Jul 28, 2026 | 845.00 | 855.00 | 815.00 | 840.00 | 840.00 | -0.59% | 110 |
| Jul 27, 2026 | 1,000.00 | 1,000.00 | 845.00 | 845.00 | 845.00 | -15.50% | 573 |
| Jul 24, 2026 | 745.00 | 1,110.00 | 745.00 | 1,000.00 | 1,000.00 | 36.05% | 1,323 |
| Jul 23, 2026 | 680.00 | 1,000.00 | 675.00 | 735.00 | 735.00 | 8.89% | 1,169 |
| Jul 22, 2026 | 595.00 | 695.00 | 595.00 | 675.00 | 675.00 | 12.50% | 578 |
| Jul 21, 2026 | 488.00 | 600.00 | 488.00 | 600.00 | 600.00 | 26.58% | 741 |
| Jul 20, 2026 | 434.00 | 505.00 | 434.00 | 474.00 | 474.00 | 11.27% | 474 |