NCS Multistage Holdings, Inc. (FRA:MUH0)
Germany · Delayed Price · Currency is EUR 28.00
-1.20 (-4.11%)
Last updated: Dec 1, 2025, 8:08 AM CET
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 16.08% | - |
| Nov 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -8.92% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 16.67% | - |
| Oct 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Oct 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Oct 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.99% | - |
| Oct 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -12.57% | - |
| Oct 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -8.17% | - |
| Oct 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Oct 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.02% | - |
| Sep 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5.37% | - |
| Sep 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | - |
| Sep 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.10% | - |