NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.078
+0.026 (2.47%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.47% | 43 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.50% | - |
| Oct 21, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.19% | 43 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.19% | - |
| Oct 19, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | - |
| Oct 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.37% | - |
| Oct 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.81% | - |
| Oct 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.45% | - |
| Oct 13, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Oct 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.09% | - |
| Oct 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.15% | - |
| Oct 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Oct 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.40% | - |
| Oct 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.83% | - |
| Oct 5, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.28% | 550 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | - |
| Oct 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | - |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Sep 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Sep 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | - |
| Sep 25, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Sep 24, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -1.91% | 890 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.29% | - |
| Sep 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | - |
| Sep 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.65% | - |
| Sep 18, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Sep 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | - |
| Sep 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Sep 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.49% | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.79% | - |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.23% | - |
| Sep 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Sep 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.12% | - |
| Sep 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.23% | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Sep 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.92% | - |
| Sep 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| Sep 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.09% | - |
| Aug 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.30% | - |
| Aug 27, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 4.55% | 1,825 |
| Aug 26, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Aug 25, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.95% | - |
| Aug 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.94% | - |
| Aug 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.44% | - |
| Aug 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.90% | - |
| Aug 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Aug 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.06% | - |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.53% | - |