NCC AB (publ) (FRA:NCGC)
Germany · Delayed Price · Currency is EUR 17.45
-0.60 (-3.32%)
At close: Jun 2, 2026
FRA:NCGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -3.32% | - |
| Jun 1, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.12% | - |
| May 29, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.83% | - |
| May 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.39% | - |
| May 26, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.40% | - |
| May 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.42% | - |
| May 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| May 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| May 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.47% | - |
| May 18, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.16% | - |
| May 15, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.71% | - |
| May 14, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| May 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.13% | - |
| May 12, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | - |
| May 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% | - |
| May 8, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.38% | - |
| May 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% | - |
| May 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 7.04% | - |
| May 5, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.05 | -1.94% | - |
| May 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.39 | - | - |
| Apr 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.39 | -4.76% | - |
| Apr 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.26 | -3.32% | - |
| Apr 28, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 18.88 | -1.01% | - |
| Apr 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.08 | -0.25% | - |
| Apr 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.13 | -1.98% | - |
| Apr 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.51 | -1.94% | - |
| Apr 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.90 | - | - |
| Apr 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 19.90 | 0.49% | - |
| Apr 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 19.80 | 0.99% | - |
| Apr 17, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.61 | 1.00% | - |
| Apr 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.42 | - | - |
| Apr 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.42 | -1.47% | - |
| Apr 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 19.71 | 3.03% | - |
| Apr 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.13 | 0.51% | - |
| Apr 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.03 | 2.07% | - |
| Apr 9, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.64 | 0.26% | - |
| Apr 8, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 18.60 | 4.05% | - |
| Apr 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 17.87 | -0.27% | - |
| Apr 2, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 17.92 | -2.11% | - |
| Apr 1, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.31 | 4.12% | - |
| Mar 31, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.58 | 3.70% | - |
| Mar 30, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 16.95 | -3.31% | - |
| Mar 27, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 17.53 | -0.55% | - |
| Mar 26, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 17.63 | -0.82% | - |
| Mar 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.77 | -0.81% | - |
| Mar 24, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 17.92 | 3.92% | - |
| Mar 23, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.24 | -5.05% | - |
| Mar 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.16 | -0.27% | - |