NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 2.560
+0.030 (1.19%)
Last updated: Oct 23, 2025, 5:36 PM CET
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.11% | 1,770 |
| Oct 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | 1,770 |
| Oct 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.44% | 1,770 |
| Oct 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.40% | 1,770 |
| Oct 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.98% | 1,770 |
| Oct 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.86% | 1,770 |
| Oct 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -7.55% | 1,770 |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | 1,770 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | 1,770 |
| Oct 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 1,770 |
| Oct 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 1,770 |
| Oct 7, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -5.08% | 1,770 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 1,019 |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | 1,019 |
| Oct 2, 2025 | 3.07 | 3.07 | 2.87 | 2.87 | 2.87 | -7.12% | 1,019 |
| Oct 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Sep 30, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 1.64% | 50 |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | 2,170 |
| 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% | 5,401 |
| Sep 24, 2025 | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | -0.28% | 8,830 |
| 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% | 1,511 |
| 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% | 350 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | 350 |
| Sep 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.02% | 350 |
| 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% | 16 |
| 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% | 303 |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 350 |
| 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% | 16 |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | 16 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 16 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 16 |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | 16 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 16 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | 16 |
| 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% | 2,290 |
| 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% | 235 |