NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.205
+0.005 (0.42%)
At close: Mar 27, 2026
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.42% | - |
| Mar 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Mar 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.23% | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Mar 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.39% | - |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.69% | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.37% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Mar 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.51% | - |
| Mar 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | - |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Mar 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.11% | - |
| Mar 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Mar 4, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Feb 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Feb 26, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.75% | 2 |
| Feb 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.49% | - |
| Feb 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.28% | - |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.95% | - |
| Feb 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Feb 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Feb 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.79% | 500 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.45% | - |
| Feb 9, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 687 |
| Feb 6, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Feb 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | - |
| Feb 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jan 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | - |
| Jan 29, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jan 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.74% | - |
| Jan 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.18% | - |
| Jan 23, 2026 | 1.64 | 1.72 | 1.61 | 1.61 | 1.61 | 5.59% | 1,500 |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 21, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.86% | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.32% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |