North American Construction Group Ltd. (FRA:N5Z)
Germany · Delayed Price · Currency is EUR 9.35
-0.15 (-1.58%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:N5Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 42 |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Oct 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Oct 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Oct 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Oct 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Oct 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Oct 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 29, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Sep 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Sep 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 10, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Sep 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 3.70% | - |
| Sep 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Sep 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Sep 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Sep 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Sep 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Aug 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 5.71% | - |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.10% | - |
| Aug 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -4.42% | - |
| Aug 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | - | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 3.67% | - |
| Aug 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | -0.91% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.92 | -0.90% | - |
| Aug 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | -2.63% | - |
| Aug 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.32 | 1.79% | - |
| Aug 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.12 | -3.45% | - |