NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.760
-0.060 (-3.30%)
Apr 21, 2026, 5:35 PM CET
ETR:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.78 | 1.90 | 1.78 | 1.90 | - | 4.29% | 122 |
| 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 |
| 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 |