Nexcom A/S (CPH:NEXCOM)
Denmark · Delayed Price · Currency is DKK 2.520
0.00 (0.00%)
Aug 21, 2025, 3:00 PM CET
Nexcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 856 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 100 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 4,903 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.56 | 2.56 | 2.56 | 1.59% | 232 |
| Aug 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -19.23% | 15 |
| Aug 14, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | 23.81% | 285 |
| Aug 13, 2025 | 3.20 | 3.20 | 2.50 | 2.52 | 2.52 | -25.00% | 3,006 |
| Aug 12, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 8, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 300 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,030 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 24.11% | 315 |
| Aug 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 3,642 |
| Jul 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 216 |
| Jul 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.24% | 692 |
| Jul 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 2,800 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 3,000 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.04 | 3.04 | 3.04 | -13.14% | 249 |
| Jul 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 5 |
| Jul 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 2,000 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,724 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.50 | 3.50 | 3.50 | - | 436 |
| Jul 15, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 3,000 |
| Jul 14, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| Jul 11, 2025 | 3.86 | 3.86 | 3.32 | 3.54 | 3.54 | -2.21% | 7,772 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.22% | 2,420 |
| Jul 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.63% | 5 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 500 |
| Jul 7, 2025 | 3.64 | 3.88 | 3.64 | 3.64 | 3.64 | -4.71% | 1,894 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 99 |
| Jul 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 300 |
| Jul 2, 2025 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -5.47% | 55,193 |
| Jul 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.69% | 10,876 |
| Jun 30, 2025 | 4.00 | 4.00 | 3.84 | 3.84 | 3.84 | -4.00% | 1,920 |
| Jun 27, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 5.26% | 76,010 |
| Jun 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 3,146 |
| Jun 25, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 77,950 |
| Jun 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | 1,257 |
| Jun 23, 2025 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.01% | 1,192 |
| Jun 20, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 249 |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.17% | 1,425 |
| Jun 18, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 200 |
| Jun 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jun 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 700 |
| Jun 13, 2025 | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | - | 1,025 |