NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.400
-0.040 (-2.78%)
At close: Feb 13, 2026
ETR:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | - | 2,864 |
| Jan 7, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | -7.14% | 2,306 |
| Jan 6, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 3.70% | 232 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 208 |
| Jan 2, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 9.21% | 2,576 |
| Dec 30, 2025 | 1.62 | 1.65 | 1.52 | 1.52 | 1.52 | -3.49% | 1,094 |
| Dec 29, 2025 | 1.50 | 1.65 | 1.50 | 1.58 | 1.58 | -0.63% | 2,002 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -1.25% | 166 |
| Dec 22, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | 2.23% | 3,572 |
| Dec 19, 2025 | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.63% | 1,701 |
| Dec 18, 2025 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | -4.24% | 2,098 |
| Dec 17, 2025 | 1.60 | 1.70 | 1.60 | 1.65 | 1.65 | 0.61% | 113 |
| Dec 16, 2025 | 1.68 | 1.80 | 1.64 | 1.64 | 1.64 | -4.37% | 5,164 |
| Dec 15, 2025 | 1.86 | 1.86 | 1.70 | 1.72 | 1.72 | -7.30% | 4,288 |
| Dec 12, 2025 | 1.88 | 1.90 | 1.81 | 1.85 | 1.85 | 1.93% | 493 |
| Dec 11, 2025 | 1.80 | 1.88 | 1.80 | 1.82 | 1.82 | - | 427 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -6.68% | 2,127 |
| Dec 9, 2025 | 1.90 | 2.00 | 1.89 | 1.95 | 1.95 | 5.99% | 3,686 |
| Dec 8, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.61% | 829 |
| Dec 5, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 0.54% | 25 |
| Dec 4, 2025 | 1.79 | 2.00 | 1.79 | 1.86 | 1.86 | -4.87% | 5,185 |
| Dec 3, 2025 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 0.78% | 648 |
| Dec 2, 2025 | 1.96 | 2.00 | 1.87 | 1.94 | 1.94 | -1.78% | 394 |
| Dec 1, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | 0.25% | 603 |