Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 840.00
-5.00 (-0.59%)
Jul 28, 2026, 2:34 PM CET
Newcap Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2.44% | 388 |
| Jun 15, 2026 | 415.00 | 420.00 | 410.00 | 410.00 | 410.00 | - | 537 |
| Jun 12, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | 27 |
| Jun 11, 2026 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | -1.20% | 26 |
| Jun 10, 2026 | 410.00 | 415.00 | 410.00 | 415.00 | 415.00 | 1.22% | 108 |
| Jun 9, 2026 | 417.00 | 417.00 | 410.00 | 410.00 | 410.00 | -1.80% | 179 |
| Jun 8, 2026 | 420.00 | 425.00 | 415.00 | 417.50 | 417.50 | -1.76% | 567 |
| Jun 4, 2026 | 440.00 | 440.00 | 425.00 | 425.00 | 425.00 | -4.39% | 316 |
| Jun 3, 2026 | 440.00 | 498.50 | 440.00 | 444.50 | 444.50 | -1.77% | 418 |
| Jun 2, 2026 | 500.00 | 500.00 | 451.00 | 452.50 | 452.50 | -9.50% | 763 |
| Jun 1, 2026 | 465.00 | 502.00 | 465.00 | 500.00 | 500.00 | -0.20% | 50 |
| May 29, 2026 | 525.60 | 525.60 | 462.15 | 501.00 | 501.00 | -9.71% | 248 |
| 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 |