NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 2.010
-0.060 (-2.90%)
At close: Nov 28, 2025
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.90% | - |
| Nov 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | - |
| Nov 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.70% | - |
| Nov 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Nov 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.32% | - |
| Nov 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Nov 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -7.52% | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -6.22% | 1 |
| Nov 13, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | 1.26% | 500 |
| Nov 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.15% | - |
| Nov 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| Nov 10, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 6, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | 12.92% | 4 |
| Nov 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.69% | - |
| Nov 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | - |
| Nov 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Oct 31, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.18% | - |
| Oct 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.53% | - |
| Oct 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | - |
| Oct 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.73% | - |
| Oct 24, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 3.23% | 300 |
| Oct 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Oct 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.11% | - |
| Oct 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Oct 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.44% | - |
| Oct 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.40% | - |
| Oct 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.98% | - |
| Oct 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.86% | - |
| Oct 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -7.55% | - |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Oct 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| 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% | - |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | - |
| 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% | - |
| 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 |