NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.514
-0.002 (-0.13%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |