NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.648
-0.050 (-2.94%)
May 25, 2026, 5:35 PM CET
ETR:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -2.94% | 3,607 |
| May 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.92% | - |
| May 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.39% | - |
| May 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| May 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.10% | 89 |
| May 18, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 0.35% | 10 |
| May 15, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -0.70% | 31 |
| May 14, 2026 | 1.67 | 1.77 | 1.66 | 1.72 | 1.72 | - | 60 |
| May 13, 2026 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | -0.81% | 566 |
| May 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.88% | 2,733 |
| May 11, 2026 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | -2.41% | 143 |
| May 8, 2026 | 1.66 | 1.74 | 1.60 | 1.74 | 1.74 | 2.59% | 1,217 |
| May 7, 2026 | 1.70 | 1.86 | 1.70 | 1.70 | 1.70 | -3.30% | 2,898 |
| May 6, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | 1.38% | 289 |
| May 5, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 6.51% | 854 |
| May 4, 2026 | 1.57 | 1.68 | 1.57 | 1.63 | 1.63 | 3.56% | 1,373 |
| Apr 30, 2026 | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -1.75% | 2 |
| Apr 29, 2026 | 1.91 | 1.91 | 1.60 | 1.60 | 1.60 | -6.32% | 6,399 |
| Apr 28, 2026 | 1.59 | 1.83 | 1.56 | 1.71 | 1.71 | 10.48% | 7,080 |
| Apr 27, 2026 | 1.59 | 1.62 | 1.49 | 1.55 | 1.55 | 2.11% | 117 |
| Apr 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.13% | - |
| Apr 23, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -3.68% | 1,548 |
| Apr 22, 2026 | 1.75 | 1.75 | 1.51 | 1.57 | 1.57 | -10.57% | 5,449 |
| Apr 21, 2026 | 1.78 | 1.90 | 1.76 | 1.76 | 1.76 | -3.30% | 264 |
| Apr 20, 2026 | 2.02 | 2.02 | 1.78 | 1.82 | 1.82 | -7.80% | 2,099 |
| Apr 17, 2026 | 1.84 | 2.30 | 1.81 | 1.97 | 1.97 | 29.87% | 17,668 |
| Apr 16, 2026 | 1.49 | 1.52 | 1.39 | 1.52 | 1.52 | 17.83% | 2,158 |
| Apr 15, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 0.31% | 4,030 |
| Apr 14, 2026 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -6.40% | 168 |
| Apr 13, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.21% | 2,163 |
| Apr 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.51% | 2,000 |
| Apr 9, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | 0.31% | 120 |
| Apr 8, 2026 | 1.27 | 1.28 | 1.22 | 1.27 | 1.27 | 4.10% | 542 |
| Apr 7, 2026 | 1.16 | 1.22 | 1.13 | 1.22 | 1.22 | 0.83% | 1,521 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 526 |
| Apr 1, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 1.27% | 25 |
| Mar 31, 2026 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 135 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 69 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 2,612 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 0.40% | 300 |
| Mar 25, 2026 | 1.22 | 1.28 | 1.22 | 1.26 | 1.26 | -0.40% | 2,530 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | -2.70% | 666 |
| Mar 23, 2026 | 1.26 | 1.30 | 1.22 | 1.30 | 1.30 | 2.78% | 720 |
| 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 |