Nexcom A/S (CPH:NEXCOM)
Denmark · Delayed Price · Currency is DKK 3.480
+0.100 (2.96%)
Sep 19, 2025, 9:00 AM CET
Nexcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 4.88% | 975 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | - | 218 |
| Aug 26, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | 23.31% | 1,889 |
| Aug 25, 2025 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 5.56% | 1,406 |
| Aug 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | - |
| 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 | - | - |