NorCom Information Technology GmbH & Co. KGaA (ETR:NC5A)
Germany · Delayed Price · Currency is EUR 1.104
-0.046 (-4.00%)
Oct 23, 2026, 5:35 PM CEST
ETR:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.00% | 1,338 |
| Oct 22, 2026 | 1.16 | 1.20 | 1.12 | 1.15 | 1.15 | 4.36% | 979 |
| Oct 21, 2026 | 1.14 | 1.14 | 1.05 | 1.10 | 1.10 | -5.16% | 588 |
| Oct 20, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -0.51% | 2,069 |
| Oct 19, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 5.04% | 957 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.06 | 1.11 | 1.11 | -1.42% | 180 |
| Oct 15, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.70% | 1,036 |
| Oct 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.73% | - |
| Oct 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.03% | - |
| Oct 12, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.17% | 169 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 8, 2026 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -0.17% | 992 |
| Oct 7, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.58% | 2,008 |
| Oct 6, 2026 | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | 3.13% | 174 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -3.03% | 20 |
| Oct 2, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.64% | - |
| 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 |