North American Construction Group Ltd. (FRA:N5Z)
Germany · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:N5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jun 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.78% | - |
| Jun 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Jun 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Jun 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -3.36% | - |
| Jun 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6.25% | - |
| Jun 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.27% | - |
| Jun 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.31% | - |
| Jun 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | -0.87% | - |
| Jun 1, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | -0.86% | - |
| May 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | -0.85% | - |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -1.68% | - |
| May 27, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | -1.65% | - |
| May 26, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 1.68% | - |
| May 25, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | 2.59% | - |
| May 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | -4.13% | - |
| May 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -1.63% | - |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | -4.65% | - |
| May 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | 2.38% | - |
| May 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | -5.26% | - |
| May 15, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.21 | 5.56% | - |
| May 14, 2026 | 11.80 | 12.60 | 11.80 | 12.60 | 12.52 | 2.44% | 42 |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 1.65% | - |
| May 12, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| May 11, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -0.83% | - |
| May 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -0.82% | - |
| May 6, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 0.83% | - |
| May 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| May 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | - | - |
| Apr 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Apr 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | - | - |
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | - | - |
| Apr 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | 2.56% | - |
| Apr 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.62 | -0.85% | - |
| Apr 23, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | 4.42% | - |
| Apr 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | - |
| Apr 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -2.59% | - |
| Apr 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | - | - |
| Apr 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | -4.13% | - |
| Apr 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 0.83% | - |
| Apr 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.92 | -1.64% | - |
| Apr 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 3.39% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | 2.61% | - |
| Apr 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | -0.86% | - |
| Apr 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.52 | 2.65% | - |
| Apr 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -1.74% | - |
| Apr 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.42 | 2.68% | - |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | - | - |
| Apr 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | 0.90% | - |