North American Construction Group Ltd. (FRA:N5Z)
Germany · Delayed Price · Currency is EUR 11.60
-0.50 (-4.13%)
At close: Mar 27, 2026
FRA:N5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Mar 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 3.36% | - |
| Mar 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 2.59% | - |
| Mar 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 1.75% | - |
| Mar 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | 2.70% | - |
| Mar 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | -0.89% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | 3.70% | - |
| Mar 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 4.85% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | -27.46% | - |
| Mar 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 0.71% | 450 |
| Mar 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | 2.92% | - |
| Mar 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | -6.16% | - |
| Mar 9, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.51 | 3.55% | 4 |
| Mar 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.01 | -0.70% | - |
| Mar 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 2.16% | - |
| Mar 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | -2.11% | - |
| Mar 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 3.65% | - |
| Mar 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | -0.72% | - |
| Feb 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | 0.73% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | -0.72% | - |
| Feb 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.72 | 1.47% | - |
| Feb 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | - | - |
| Feb 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | -2.86% | - |
| Feb 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.91 | 2.94% | - |
| Feb 19, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | 2.26% | - |
| Feb 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -0.75% | - |
| Feb 17, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | 1.52% | - |
| Feb 16, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | 0.76% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | -1.50% | - |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | 1.53% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.02 | -0.76% | - |
| Feb 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | 2.33% | - |
| Feb 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | 1.57% | - |
| Feb 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.62 | 0.79% | - |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | 1.61% | - |
| Feb 4, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 2.48% | - |
| Feb 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | -1.63% | - |
| Feb 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | -0.81% | - |
| Jan 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 2.48% | - |
| Jan 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | - | - |
| Jan 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.03 | -1.63% | - |
| Jan 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | - | - |
| Jan 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | -2.38% | - |
| Jan 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | -2.33% | - |
| Jan 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | -0.77% | - |
| Jan 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | -1.52% | - |
| Jan 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | 1.54% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.92 | -2.99% | - |