Newcap Holding A/S (CPH:NEWCAP)
Denmark · Delayed Price · Currency is DKK 0.3800
-0.0300 (-7.32%)
May 8, 2026, 4:51 PM CET
Newcap Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.40 | 0.40 | 0.35 | 0.38 | 0.38 | -7.32% | 872,978 |
| May 7, 2026 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -10.87% | 178,763 |
| May 6, 2026 | 0.48 | 0.49 | 0.32 | 0.46 | 0.46 | -4.56% | 1,484,222 |
| May 5, 2026 | 0.44 | 0.53 | 0.44 | 0.48 | 0.48 | 6.64% | 1,526,945 |
| May 4, 2026 | 0.39 | 0.60 | 0.39 | 0.45 | 0.45 | 29.89% | 1,785,346 |
| May 1, 2026 | 0.27 | 0.60 | 0.26 | 0.35 | 0.35 | 39.20% | 1,774,640 |
| Apr 30, 2026 | 0.20 | 0.26 | 0.19 | 0.25 | 0.25 | 19.05% | 612,566 |
| Apr 29, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 10.53% | 637,334 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.52% | 3,440 |
| Apr 27, 2026 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | - | 770,191 |
| Apr 24, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 24.38% | 492,369 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 114,337 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 113,696 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,966 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 1,658 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,326 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,565 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 151,435 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.52% | 186,980 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 192,319 |
| Apr 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 17.45% | 610,295 |
| Apr 9, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 6.43% | 621,067 |
| Apr 8, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 544,090 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 58,491 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 124,713 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 341,123 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 13,884 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.71% | 267,186 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 99,811 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 279,669 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.84% | 207,161 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,200 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,411 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 100,483 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 1,486 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,770 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 173,146 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 74,712 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 623,800 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 155,942 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.61% | 55,648 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.54% | 244,507 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 258,558 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 110,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 164,015 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 119,338 |