NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.254
+0.008 (0.64%)
Oct 2, 2026, 5:35 PM CET
ETR:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | - | 0.64% | 39 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Sep 30, 2026 | 1.29 | 1.29 | 1.22 | 1.26 | 1.26 | 1.45% | 39 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.91% | 2,123 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.15% | 7 |
| Sep 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.15% | - |
| Sep 24, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 3.83% | 9 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Sep 22, 2026 | 1.31 | 1.32 | 1.25 | 1.25 | 1.25 | 0.16% | 1,432 |
| Sep 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Sep 18, 2026 | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -3.10% | 2,008 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 16, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.59% | - |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.21% | 5 |
| Sep 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Sep 11, 2026 | 1.31 | 1.35 | 1.26 | 1.30 | 1.30 | 3.50% | 392 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.26 | 1.26 | 1.26 | -6.54% | 2,007 |
| Sep 9, 2026 | 1.37 | 1.50 | 1.35 | 1.35 | 1.35 | - | 5 |
| Sep 8, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 3.54% | 10 |
| Sep 7, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -3.42% | 615 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 2, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -3.72% | 144 |
| Sep 1, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.86% | 1,690 |
| Aug 31, 2026 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | - | 72 |
| Aug 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.45% | - |
| Aug 27, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -3.60% | 3,680 |
| Aug 26, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 40 |
| Aug 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.13% | 1,800 |
| Aug 24, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -0.89% | 2 |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.17% | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.15% | - |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.43% | - |
| Aug 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.46% | 423 |
| Aug 14, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.17% | 90 |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.15% | - |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.39% | 118 |
| 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 |