Netcompany Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.38	46.38	46.38	46.38	46.38	1.84%	-
Dec 18, 2025	45.54	45.54	45.54	45.54	45.54	0.98%	-
Dec 17, 2025	45.10	45.10	45.10	45.10	45.10	-1.40%	-
Dec 16, 2025	45.74	45.74	45.74	45.74	45.74	-1.72%	-
Dec 15, 2025	46.54	46.54	46.54	46.54	46.54	0.34%	-
Dec 12, 2025	46.66	46.66	46.38	46.38	46.38	0.78%	-
Dec 11, 2025	46.02	46.02	46.02	46.02	46.02	1.32%	-
Dec 10, 2025	45.42	45.42	45.42	45.42	45.42	-2.41%	-
Dec 9, 2025	46.54	46.54	46.54	46.54	46.54	3.33%	-
Dec 8, 2025	45.04	45.04	45.04	45.04	45.04	-0.18%	-
Dec 5, 2025	45.12	45.12	45.12	45.12	45.12	1.94%	-
Dec 4, 2025	44.26	44.26	44.26	44.26	44.26	1.19%	-
Dec 3, 2025	43.74	43.74	43.74	43.74	43.74	0.83%	-
Dec 2, 2025	43.38	43.38	43.38	43.38	43.38	0.74%	-
Dec 1, 2025	43.06	43.06	43.06	43.06	43.06	0.42%	-
Nov 28, 2025	42.88	42.88	42.88	42.88	42.88	3.57%	-
Nov 27, 2025	41.40	41.40	41.40	41.40	41.40	-3.18%	-
Nov 26, 2025	42.76	42.76	42.76	42.76	42.76	2.35%	-
Nov 25, 2025	41.78	41.78	41.78	41.78	41.78	0.38%	-
Nov 24, 2025	41.62	41.62	41.62	41.62	41.62	0.53%	-
Nov 21, 2025	41.40	41.40	41.40	41.40	41.40	0.49%	-
Nov 20, 2025	41.20	41.20	41.20	41.20	41.20	2.33%	-
Nov 19, 2025	40.26	40.26	40.26	40.26	40.26	-2.14%	-
Nov 18, 2025	41.14	41.14	41.14	41.14	41.14	-3.02%	-
Nov 17, 2025	42.42	42.42	42.42	42.42	42.42	-0.09%	-
Nov 14, 2025	42.50	42.50	42.46	42.46	42.46	-1.16%	-
Nov 13, 2025	42.96	42.96	42.96	42.96	42.96	2.29%	-
Nov 12, 2025	42.00	42.00	42.00	42.00	42.00	0.62%	-
Nov 11, 2025	41.74	41.74	41.74	41.74	41.74	0.43%	-
Nov 10, 2025	41.56	41.56	41.56	41.56	41.56	0.19%	-
Nov 7, 2025	41.48	41.48	41.48	41.48	41.48	-2.31%	-
Nov 6, 2025	42.46	42.46	42.46	42.46	42.46	0.14%	-
Nov 5, 2025	42.40	42.40	42.40	42.40	42.40	-0.98%	-
Nov 4, 2025	42.82	42.82	42.82	42.82	42.82	-1.29%	-
Nov 3, 2025	43.38	43.38	43.38	43.38	43.38	5.24%	-
Oct 31, 2025	41.22	41.22	41.22	41.22	41.22	3.31%	-
Oct 30, 2025	38.92	39.90	38.92	39.90	39.90	2.62%	150
Oct 29, 2025	38.88	38.88	38.88	38.88	38.88	0.67%	-
Oct 28, 2025	38.62	38.62	38.62	38.62	38.62	-2.28%	-
Oct 27, 2025	39.52	39.52	39.52	39.52	39.52	2.44%	-
Oct 24, 2025	38.58	38.58	38.58	38.58	38.58	1.58%	-
Oct 23, 2025	37.98	37.98	37.98	37.98	37.98	-0.16%	-
Oct 22, 2025	38.04	38.04	38.04	38.04	38.04	-0.21%	-
Oct 21, 2025	38.12	38.12	38.12	38.12	38.12	-0.05%	-
Oct 20, 2025	37.22	38.14	37.22	38.14	38.14	2.47%	100
Oct 17, 2025	37.22	37.22	37.22	37.22	37.22	-0.85%	-
Oct 16, 2025	37.54	37.54	37.54	37.54	37.54	2.12%	-
Oct 15, 2025	36.76	36.76	36.76	36.76	36.76	-0.59%	-
Oct 14, 2025	36.98	36.98	36.98	36.98	36.98	-2.07%	-
Oct 13, 2025	37.76	37.76	37.76	37.76	37.76	1.51%	-