Netcompany Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.10	45.10	45.10	45.10	45.10	-1.10%	-
Jan 29, 2026	45.60	45.60	45.60	45.60	45.60	0.35%	-
Jan 28, 2026	45.44	45.44	45.44	45.44	45.44	-1.65%	-
Jan 27, 2026	46.20	46.20	46.20	46.20	46.20	0.39%	-
Jan 26, 2026	46.02	46.02	46.02	46.02	46.02	-1.67%	-
Jan 23, 2026	46.80	46.80	46.80	46.80	46.80	1.04%	-
Jan 22, 2026	46.32	46.32	46.32	46.32	46.32	2.89%	-
Jan 21, 2026	45.02	45.02	45.02	45.02	45.02	-0.92%	-
Jan 20, 2026	45.44	45.44	45.44	45.44	45.44	-2.28%	-
Jan 19, 2026	46.50	46.50	46.50	46.50	46.50	-1.15%	-
Jan 16, 2026	47.04	47.04	47.04	47.04	47.04	1.47%	-
Jan 15, 2026	46.98	46.98	46.36	46.36	46.36	-1.53%	60
Jan 14, 2026	47.08	47.08	47.08	47.08	47.08	-1.34%	-
Jan 13, 2026	46.80	47.72	46.80	47.72	47.72	1.10%	600
Jan 12, 2026	47.20	47.20	47.20	47.20	47.20	-1.79%	100
Jan 9, 2026	49.04	49.04	48.06	48.06	48.06	-1.96%	-
Jan 8, 2026	49.02	49.02	49.02	49.02	49.02	-0.73%	-
Jan 7, 2026	49.38	49.38	49.38	49.38	49.38	4.49%	-
Jan 6, 2026	47.26	47.26	47.26	47.26	47.26	-0.42%	10
Jan 5, 2026	47.32	47.46	47.32	47.46	47.46	-0.08%	120
Jan 2, 2026	47.50	47.50	47.50	47.50	47.50	0.81%	-
Dec 30, 2025	47.12	47.12	47.12	47.12	47.12	1.38%	-
Dec 29, 2025	46.48	46.48	46.48	46.48	46.48	0.82%	-
Dec 23, 2025	46.10	46.10	46.10	46.10	46.10	-	-
Dec 22, 2025	46.10	46.10	46.10	46.10	46.10	-0.60%	-
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%	-