NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.432
-0.166 (-10.39%)
Jul 18, 2026, 8:38 AM CET
ETR:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 1, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 2.10% | 1 |
| May 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.36% | 139 |
| May 28, 2026 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 2.61% | 1,454 |
| May 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| May 26, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 2.91% | 42 |
| 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 |