NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 3.100
-0.150 (-4.62%)
At close: Sep 26, 2025
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | - |
| Sep 26, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -4.76% | 3,300 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Sep 24, 2025 | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | -0.28% | 299 |
| Sep 23, 2025 | 3.36 | 3.67 | 3.36 | 3.52 | 3.52 | 25.71% | 2,723 |
| Sep 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.97% | 9 |
| Sep 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.42% | - |
| Sep 18, 2025 | 3.45 | 3.45 | 2.95 | 2.95 | 2.95 | -21.96% | 1,511 |
| Sep 17, 2025 | 4.37 | 4.70 | 3.67 | 3.78 | 3.78 | -9.79% | 1,560 |
| Sep 16, 2025 | 2.25 | 4.50 | 2.25 | 4.19 | 4.19 | 82.97% | 11,693 |
| Sep 15, 2025 | 1.29 | 2.29 | 1.29 | 2.29 | 2.29 | 61.84% | 10,458 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.80% | 1,100 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Sep 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.02% | - |
| Sep 8, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -1.97% | 350 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.17% | - |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -14.78% | - |
| Sep 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.39% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Aug 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Aug 19, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 16 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | - |
| Aug 15, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -4.53% | 2,290 |
| Aug 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.93% | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.61% | - |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Aug 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72% | - |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| Aug 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.58% | - |
| Aug 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.15% | - |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.71% | 235 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.28% | 1,100 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 1,000 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.56% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.61% | - |
| Jul 23, 2025 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 8.86% | 2,290 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |