NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.638
-0.010 (-0.61%)
Last updated: Jun 4, 2026, 5:35 PM CET
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | - | 2.63% | 444 |
| Jun 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.87% | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.12% | - |
| Jun 1, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| May 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.51% | - |
| May 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.61% | - |
| May 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.37% | - |
| May 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.61% | - |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.13% | - |
| May 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.88% | - |
| May 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| May 19, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -4.79% | 1,000 |
| May 18, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 7.08% | 1,000 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.73% | - |
| May 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.95% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 6.90% | - |
| May 12, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -5.25% | 1,250 |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.35% | - |
| May 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 150 |
| May 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.82% | - |
| May 6, 2026 | 1.63 | 1.76 | 1.63 | 1.76 | 1.76 | 9.45% | 500 |
| May 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.13% | - |
| May 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.15% | 121 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Apr 29, 2026 | 1.68 | 1.89 | 1.56 | 1.56 | 1.56 | -13.61% | 1,493 |
| Apr 28, 2026 | 1.49 | 1.81 | 1.49 | 1.81 | 1.81 | 21.83% | 50 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.64% | - |
| Apr 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.18% | - |
| Apr 23, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | -5.28% | 9 |
| Apr 22, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -5.91% | 1,000 |
| Apr 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -9.42% | - |
| Apr 20, 2026 | 1.68 | 1.87 | 1.68 | 1.87 | 1.87 | 0.65% | 1,000 |
| Apr 17, 2026 | 1.70 | 2.10 | 1.70 | 1.86 | 1.86 | 0.32% | 4,300 |
| Apr 16, 2026 | 1.37 | 1.85 | 1.37 | 1.85 | 1.85 | 38.68% | 250 |
| Apr 15, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 2.93% | 500 |
| Apr 14, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 6.75% | 100 |
| Apr 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.45% | - |
| Apr 10, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 10.69% | 1,150 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Apr 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.53% | - |
| Apr 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.26% | 400 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Apr 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Mar 31, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Mar 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| 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% | - |