Nexcom A/S (CPH:NEXCOM)
Denmark · Delayed Price · Currency is DKK 2.080
0.00 (0.00%)
Nov 6, 2025, 2:10 PM CET
Nexcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 6,386 |
| Nov 5, 2025 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 647 |
| Nov 4, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 4,458 |
| Nov 3, 2025 | 2.12 | 2.34 | 2.10 | 2.10 | 2.10 | - | 17,383 |
| Oct 31, 2025 | 2.14 | 2.34 | 2.10 | 2.10 | 2.10 | -11.02% | 11,227 |
| Oct 30, 2025 | 2.36 | 2.40 | 2.36 | 2.36 | 2.36 | 0.85% | 11,115 |
| Oct 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 2,819 |
| Oct 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,275 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | 3,563 |
| Oct 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 237 |
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | 1,800 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 611 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 2.59% | 2,200 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 5,772 |
| Oct 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 3,163 |
| Oct 16, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -5.47% | 15,433 |
| Oct 15, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.29% | 7,716 |
| Oct 14, 2025 | 2.64 | 2.70 | 2.62 | 2.62 | 2.62 | - | 5,435 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | 6,614 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 753 |
| Oct 9, 2025 | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | - | 1,484 |
| Oct 8, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -4.32% | 4,171 |
| Oct 7, 2025 | 3.04 | 3.04 | 2.60 | 2.78 | 2.78 | -10.90% | 54,189 |
| Oct 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 115 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 15,952 |
| Oct 2, 2025 | 3.32 | 3.40 | 3.10 | 3.14 | 3.14 | -7.65% | 129,051 |
| Oct 1, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 6.25% | 100,205 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | 10,933 |
| Sep 29, 2025 | 3.12 | 3.62 | 3.12 | 3.32 | 3.32 | 1.84% | 15,623 |
| Sep 26, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 5.16% | 4,128 |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 1,073 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.18 | 3.26 | 3.26 | -1.21% | 5,382 |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 99 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -5.17% | 7,910 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 22 |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 564 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 4,369 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 4,870 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 5,152 |
| Sep 12, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | -1.68% | 238 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | 1.70% | 1,216 |
| Sep 10, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -3.30% | 4,250 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -2.67% | 6,123 |
| Sep 8, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -2.60% | 4,661 |
| Sep 5, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 4,477 |
| Sep 4, 2025 | 3.88 | 3.90 | 3.78 | 3.80 | 3.80 | -2.06% | 461,323 |
| Sep 3, 2025 | 3.92 | 3.98 | 3.88 | 3.88 | 3.88 | 0.52% | 11,160 |
| Sep 2, 2025 | 3.76 | 4.00 | 3.76 | 3.86 | 3.86 | -3.50% | 20,779 |
| Sep 1, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 14.29% | 21,417 |
| Aug 29, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 3,258 |