NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany · Delayed Price · Currency is EUR 1.296
+0.020 (1.57%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:NC5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1.57% | - |
| 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% | - |
| Aug 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.51% | - |
| Aug 13, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 0.15% | 100 |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Aug 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.61% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.86% | - |
| Aug 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.07% | - |
| Aug 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.06% | - |
| Aug 4, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.23% | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.72% | - |
| Jul 31, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.91% | - |
| Jul 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.45% | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -12.55% | - |
| Jul 28, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.84% | 1,000 |
| Jul 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jul 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jul 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.55% | 999 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.97% | - |
| 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% | - |