NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.405
-0.035 (-2.43%)
Sep 10, 2025, 3:59 PM CET
ETR:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -8.86% | 211 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 5 |
| Sep 5, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -4.43% | 3,300 |
| Sep 4, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | 7 |
| Sep 3, 2025 | 1.51 | 1.66 | 1.48 | 1.54 | 1.54 | -3.75% | 13,263 |
| Sep 2, 2025 | 1.82 | 1.82 | 1.60 | 1.60 | 1.60 | -14.44% | 7,727 |
| Sep 1, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -8.33% | 121 |
| Aug 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| Aug 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 1,000 |
| Aug 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 395 |
| Aug 25, 2025 | 2.11 | 2.11 | 1.95 | 2.04 | 2.04 | 2.51% | 395 |
| Aug 22, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 3.65% | 2,000 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | 193 |
| Aug 20, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -3.54% | 193 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | 3,574 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | 3,574 |
| Aug 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | 3,574 |
| Aug 14, 2025 | 2.14 | 2.14 | 1.98 | 1.98 | 1.98 | -12.00% | 4,104 |
| Aug 13, 2025 | 1.95 | 2.30 | 1.95 | 2.25 | 2.25 | 13.64% | 4,797 |
| Aug 12, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | 1,930 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 2.66% | 1,641 |
| Aug 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 1,159 |
| Aug 7, 2025 | 1.71 | 1.95 | 1.71 | 1.88 | 1.88 | 5.03% | 1,159 |
| Aug 6, 2025 | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | - | 130 |
| Aug 5, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,763 |
| Aug 4, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,763 |
| Aug 1, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 10,763 |
| Jul 31, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 7.14% | 10,763 |
| Jul 30, 2025 | 1.73 | 1.84 | 1.51 | 1.68 | 1.68 | -7.18% | 14,137 |
| Jul 29, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | -1.63% | 200 |
| Jul 28, 2025 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 500 |
| Jul 25, 2025 | 1.85 | 1.87 | 1.83 | 1.83 | 1.83 | -6.15% | 4,950 |
| Jul 24, 2025 | 1.84 | 1.95 | 1.81 | 1.95 | 1.95 | 2.63% | 583 |
| Jul 23, 2025 | 1.89 | 1.95 | 1.84 | 1.90 | 1.90 | 3.83% | 7,200 |
| Jul 22, 2025 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 8.28% | 1,577 |
| Jul 21, 2025 | 1.76 | 1.82 | 1.64 | 1.69 | 1.69 | -1.74% | 10,255 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.72 | 1.72 | 1.72 | -10.42% | 8,415 |
| Jul 17, 2025 | 2.19 | 2.19 | 1.85 | 1.92 | 1.92 | -11.93% | 12,064 |
| Jul 16, 2025 | 1.80 | 2.30 | 1.80 | 2.18 | 2.18 | -27.33% | 15,327 |
| Jul 15, 2025 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 393 |
| Jul 14, 2025 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 604 |
| Jul 11, 2025 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.68% | 103 |
| Jul 10, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -2.97% | 659 |
| Jul 9, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.48% | 4 |
| Jul 8, 2025 | 2.93 | 3.04 | 2.90 | 2.90 | 2.90 | -7.05% | 552 |
| Jul 7, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 0.32% | 750 |
| Jul 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 450 |
| Jul 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.97% | 450 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 450 |