NCTE AG (FRA:286)
Germany · Delayed Price · Currency is EUR 0.6800
+0.0100 (1.49%)
Last updated: Aug 6, 2026, 8:55 AM CET
NCTE AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Aug 4, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Aug 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 31, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 30, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 23, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 21, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 20, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 15, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 3, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Jul 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Jul 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jun 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.62% | - |
| Jun 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Jun 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -18.75% | - |
| Jun 25, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -17.10% | 284 |
| Jun 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.52% | - |
| Jun 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.13% | - |
| Jun 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 9.30% | - |
| Jun 1, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.88% | 16 |
| May 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |