NCC AB (publ) (FRA:NCGB)
Germany · Delayed Price · Currency is EUR 19.37
+0.11 (0.57%)
At close: Nov 28, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.57% | - |
| Nov 27, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% | - |
| Nov 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.31% | - |
| Nov 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 2.64% | - |
| Nov 24, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% | - |
| Nov 20, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.48% | - |
| Nov 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.56% | - |
| Nov 18, 2025 | 18.93 | 19.14 | 18.93 | 19.14 | 19.14 | 1.11% | 300 |
| Nov 17, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.10% | - |
| Nov 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.26% | - |
| Nov 13, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.53% | - |
| Nov 12, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.71% | - |
| Nov 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.41% | - |
| Nov 10, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% | - |
| Nov 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.89% | - |
| Nov 6, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.94% | - |
| Nov 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.80 | -2.39% | - |
| Nov 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.26 | 0.20% | - |
| Nov 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.22 | -0.20% | - |
| Oct 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.26 | -0.10% | - |
| Oct 30, 2025 | 20.04 | 20.04 | 19.70 | 19.70 | 19.28 | -1.60% | - |
| Oct 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.59 | -1.57% | - |
| Oct 28, 2025 | 20.04 | 20.34 | 20.04 | 20.34 | 19.91 | 1.50% | 401 |
| Oct 27, 2025 | 19.69 | 20.04 | 19.69 | 20.04 | 19.61 | 2.93% | - |
| Oct 24, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.06 | 1.72% | - |
| Oct 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.73 | -0.42% | - |
| Oct 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.81 | -0.21% | - |
| Oct 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.85 | 0.63% | - |
| Oct 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.73 | 1.06% | - |
| Oct 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.54 | 0.80% | - |
| Oct 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.39 | -0.95% | - |
| Oct 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.57 | 0.37% | - |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.50 | 0.37% | - |
| Oct 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.43 | -0.84% | - |
| Oct 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.59 | -1.04% | - |
| Oct 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.78 | -2.59% | - |
| Oct 8, 2025 | 19.34 | 19.76 | 19.34 | 19.70 | 19.28 | 3.96% | 76 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.55 | 1.17% | - |
| Oct 6, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.33 | 0.64% | - |
| Oct 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.21 | 0.11% | - |
| Oct 2, 2025 | 19.51 | 19.51 | 18.59 | 18.59 | 18.19 | -3.63% | - |
| Oct 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.88 | 1.63% | - |
| Sep 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.58 | 0.32% | - |
| Sep 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.52 | 1.94% | - |
| Sep 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.16 | -1.64% | - |
| Sep 25, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.47 | -1.26% | - |
| Sep 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.70 | 1.49% | - |
| Sep 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.43 | -1.52% | - |
| Sep 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.71 | -3.24% | - |