NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.295
+0.035 (2.78%)
Mar 23, 2026, 3:10 PM CET
ETR:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -7.35% | 3,017 |
| Mar 18, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.87% | 156 |
| Mar 17, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.11% | 1,000 |
| Mar 16, 2026 | 1.35 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 3,903 |
| Mar 13, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -1.08% | 14 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 11, 2026 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 1.47% | 1,388 |
| Mar 10, 2026 | 1.45 | 1.45 | 1.33 | 1.37 | 1.37 | 0.74% | 56 |
| Mar 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.90% | 650 |
| Mar 6, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | 1.44% | 968 |
| Mar 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Mar 2, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 36 |
| Feb 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.05% | - |
| Feb 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.70% | - |
| Feb 25, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.87% | 2,196 |
| Feb 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.06% | 14 |
| Feb 23, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 0.71% | 73 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | - |
| Feb 19, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -1.06% | 1,200 |
| Feb 18, 2026 | 1.42 | 1.46 | 1.37 | 1.41 | 1.41 | 2.92% | 5,633 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.79% | - |
| Feb 13, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | -2.78% | 4,329 |
| Feb 12, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Feb 11, 2026 | 1.45 | 1.46 | 1.37 | 1.43 | 1.43 | -2.39% | 2,840 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.09% | 20 |
| Feb 9, 2026 | 1.46 | 1.48 | 1.39 | 1.44 | 1.44 | -4.01% | 10,930 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.66% | 10 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 4, 2026 | 1.57 | 1.57 | 1.47 | 1.52 | 1.52 | -0.66% | 930 |
| Feb 3, 2026 | 1.50 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 1,680 |
| Feb 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.83% | - |
| Jan 30, 2026 | 1.58 | 1.64 | 1.53 | 1.59 | 1.59 | 1.27% | 1,587 |
| Jan 29, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -1.57% | 122 |
| Jan 28, 2026 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | -1.85% | 140 |
| Jan 27, 2026 | 1.62 | 1.67 | 1.62 | 1.63 | 1.63 | -1.22% | 636 |
| Jan 26, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | -2.66% | 1,263 |
| Jan 23, 2026 | 1.63 | 1.74 | 1.61 | 1.69 | 1.69 | -0.88% | 2,623 |
| Jan 22, 2026 | 1.59 | 1.74 | 1.59 | 1.71 | 1.71 | 11.44% | 10,083 |
| Jan 21, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | -3.77% | 24 |
| Jan 20, 2026 | 1.54 | 1.64 | 1.54 | 1.59 | 1.59 | 0.95% | 219 |
| Jan 19, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 500 |
| Jan 16, 2026 | 1.62 | 1.62 | 1.51 | 1.60 | 1.60 | 1.59% | 1,125 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | 0.32% | 141 |
| Jan 14, 2026 | 1.61 | 1.61 | 1.51 | 1.57 | 1.57 | -4.86% | 3,412 |
| Jan 13, 2026 | 1.62 | 1.70 | 1.59 | 1.65 | 1.65 | -0.60% | 136 |
| Jan 12, 2026 | 1.62 | 1.69 | 1.58 | 1.66 | 1.66 | -0.60% | 321 |
| Jan 9, 2026 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | 6.73% | 2,122 |