NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.420
-0.114 (-7.43%)
At close: Jul 20, 2026
FRA:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.43% | - |
| Jul 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Jul 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jul 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.01% | - |
| Jul 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.15% | - |
| Jul 13, 2026 | 1.40 | 1.75 | 1.40 | 1.75 | 1.75 | 23.10% | 500 |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.00% | - |
| Jul 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.90% | - |
| Jul 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 10.53% | - |
| Jul 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.80% | - |
| Jul 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -9.74% | - |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.47% | - |
| Jul 2, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 2 |
| Jul 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.09% | - |
| Jun 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.54% | - |
| Jun 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.77% | - |
| Jun 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.79% | 6 |
| Jun 25, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.52% | - |
| Jun 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.72% | - |
| Jun 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.64% | - |
| Jun 22, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -3.41% | 500 |
| Jun 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Jun 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Jun 17, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | 5.67% | 128 |
| Jun 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.13% | - |
| Jun 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.25% | - |
| Jun 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.89% | 778 |
| Jun 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Jun 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.13% | - |
| Jun 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Jun 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.13% | - |
| Jun 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.00% | - |
| Jun 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| 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 |