NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.370
-0.048 (-3.39%)
Aug 12, 2026, 12:07 PM CET
ETR:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | 0.14% | 155 |
| Aug 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | - |
| Aug 7, 2026 | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | -0.84% | 505 |
| Aug 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.24% | - |
| Aug 5, 2026 | 1.40 | 1.50 | 1.40 | 1.45 | 1.45 | -0.14% | 30 |
| Aug 4, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 5.22% | 346 |
| Aug 3, 2026 | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | 2.07% | 3 |
| Jul 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.74% | - |
| Jul 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Jul 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.38% | 63 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | 2,000 |
| Jul 27, 2026 | 1.45 | 1.52 | 1.45 | 1.47 | 1.47 | 1.38% | 626 |
| Jul 24, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | - | 5 |
| Jul 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Jul 22, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 2 |
| Jul 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.84% | 46 |
| Jul 17, 2026 | 1.50 | 1.60 | 1.38 | 1.43 | 1.43 | -10.39% | 2,049 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.13% | - |
| Jul 15, 2026 | 1.55 | 1.65 | 1.55 | 1.60 | 1.60 | -0.50% | 85 |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -6.40% | 11 |
| Jul 13, 2026 | 1.75 | 1.78 | 1.63 | 1.72 | 1.72 | 10.84% | 3,769 |
| Jul 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | 3 |
| Jul 9, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 5.71% | 45 |
| Jul 8, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.91% | 118 |
| Jul 7, 2026 | 1.40 | 1.48 | 1.29 | 1.44 | 1.44 | 9.24% | 2,438 |
| Jul 6, 2026 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | 3.45% | 3,169 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.23 | 1.28 | 1.28 | -17.36% | 3,226 |
| Jul 2, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | 1.85% | 20 |
| Jul 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.92% | - |
| Jun 30, 2026 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | -0.65% | 400 |
| Jun 29, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | - | 23 |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.92% | - |
| Jun 25, 2026 | 1.68 | 1.68 | 1.51 | 1.53 | 1.53 | -1.42% | 2,928 |
| Jun 24, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | -6.30% | 23 |
| Jun 23, 2026 | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | 1.10% | 150 |
| Jun 22, 2026 | 1.52 | 1.65 | 1.52 | 1.63 | 1.63 | - | 1,065 |
| Jun 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.04% | 126 |
| Jun 18, 2026 | 1.64 | 1.67 | 1.63 | 1.67 | 1.67 | -2.57% | 1,783 |
| Jun 17, 2026 | 1.67 | 1.76 | 1.66 | 1.71 | 1.71 | 3.13% | 473 |
| Jun 16, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 1.47% | 2 |
| Jun 15, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.49% | 3 |
| Jun 12, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | -1.33% | 1,494 |
| Jun 11, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -2.25% | 160 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | 4.20% | 10 |
| Jun 9, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 500 |
| Jun 8, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.19% | 68 |
| Jun 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.49% | - |
| Jun 4, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -0.61% | 445 |
| Jun 3, 2026 | 1.72 | 1.74 | 1.62 | 1.65 | 1.65 | -0.96% | 262 |
| Jun 2, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.60% | - |