Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 545.00
0.00 (0.00%)
Aug 27, 2026, 1:34 PM CET
Newcap Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - | 2 |
| Jul 16, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | -2.29% | 2 |
| Jul 15, 2026 | 426.00 | 436.00 | 426.00 | 436.00 | 436.00 | 1.87% | 101 |
| Jul 14, 2026 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | -1.83% | 1 |
| Jul 13, 2026 | 436.00 | 436.00 | 432.00 | 436.00 | 436.00 | 2.35% | 125 |
| Jul 10, 2026 | 414.00 | 426.00 | 414.00 | 426.00 | 426.00 | 2.90% | 289 |
| Jul 9, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | 2 |
| Jul 8, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 0.36% | 4 |
| Jul 7, 2026 | 425.00 | 425.00 | 412.50 | 412.50 | 412.50 | -1.79% | 78 |
| Jul 6, 2026 | 405.00 | 420.50 | 405.00 | 420.00 | 420.00 | 4.22% | 392 |
| Jul 2, 2026 | 414.00 | 415.00 | 403.00 | 403.00 | 403.00 | -0.74% | 69 |
| Jul 1, 2026 | 400.50 | 415.00 | 400.50 | 406.00 | 406.00 | 0.50% | 523 |
| Jun 30, 2026 | 412.50 | 415.00 | 397.50 | 404.00 | 404.00 | 1.64% | 542 |
| Jun 29, 2026 | 405.50 | 415.00 | 390.50 | 397.50 | 397.50 | -1.73% | 690 |
| Jun 26, 2026 | 404.50 | 404.50 | 389.50 | 404.50 | 404.50 | - | 64 |
| Jun 25, 2026 | 404.50 | 404.50 | 404.50 | 404.50 | 404.50 | -0.12% | 9 |
| Jun 24, 2026 | 409.50 | 409.50 | 390.00 | 405.00 | 405.00 | 0.75% | 512 |
| Jun 23, 2026 | 402.00 | 402.00 | 394.50 | 402.00 | 402.00 | 3.34% | 75 |
| Jun 22, 2026 | 405.00 | 415.00 | 389.00 | 389.00 | 389.00 | -3.95% | 257 |
| Jun 19, 2026 | 405.00 | 415.00 | 405.00 | 405.00 | 405.00 | 1.25% | 891 |
| Jun 18, 2026 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -1.23% | 64 |
| Jun 17, 2026 | 420.00 | 420.00 | 405.00 | 405.00 | 405.00 | -3.57% | 84 |