Nexcom A/S (CPH:NEXCOM)
Denmark · Delayed Price · Currency is DKK 1.700
+0.010 (0.59%)
At close: Dec 5, 2025
Nexcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 6,583 |
| Dec 4, 2025 | 1.70 | 1.75 | 1.56 | 1.69 | 1.69 | - | 10,576 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 7,558 |
| Dec 2, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 14,317 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 7,436 |
| Nov 28, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 1,198 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 0.52% | 3,100 |
| Nov 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 35 |
| Nov 24, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 15,075 |
| Nov 21, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -5.83% | 2,583 |
| Nov 18, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | - | 12,582 |
| Nov 17, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 2,789 |
| Nov 13, 2025 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 11,099 |
| Nov 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,000 |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,711 |
| Nov 7, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 732 |
| 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 |