Nedbank Group Limited (FRA:NCO)
Germany · Delayed Price · Currency is EUR 15.60
+0.26 (1.73%)
At close: Aug 26, 2026
FRA:NCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.73% | - |
| Aug 25, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.34 | -1.24% | - |
| Aug 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.53 | 1.26% | - |
| Aug 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.34 | -1.85% | - |
| Aug 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.62 | 1.25% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.43 | - | - |
| Aug 18, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.43 | 1.91% | 300 |
| Aug 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.14 | 0.64% | - |
| Aug 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.05 | 0.65% | - |
| Aug 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.95 | - | - |
| Aug 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.95 | -1.27% | - |
| Aug 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.14 | - | - |
| Aug 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.14 | - | - |
| Aug 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.14 | 3.29% | - |
| Aug 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.66 | -1.30% | - |
| Aug 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.85 | 9.22% | - |
| Aug 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -3.42% | - |
| Aug 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.08 | 0.69% | - |
| Jul 31, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | 2.84% | - |
| Jul 30, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -0.70% | - |
| Jul 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | 0.71% | - |
| Jul 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -0.70% | - |
| Jul 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | 2.16% | - |
| Jul 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.41 | -4.79% | - |
| Jul 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.08 | 0.69% | - |
| Jul 22, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | 0.69% | - |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.89 | 0.70% | - |
| Jul 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.79 | -0.69% | - |
| Jul 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.89 | 2.13% | - |
| Jul 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -0.70% | - |
| Jul 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | -0.70% | - |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.79 | -1.38% | - |
| Jul 13, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 13.98 | 2.11% | 165 |
| Jul 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.70 | 0.71% | - |
| Jul 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -2.08% | - |
| Jul 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.89 | -0.69% | - |
| Jul 7, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 13.98 | - | 1 |
| Jul 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | - | - |
| Jul 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | 2.84% | - |
| Jul 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.60 | -1.40% | - |
| Jul 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.79 | -0.69% | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.89 | 0.70% | - |
| Jun 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.79 | -1.38% | - |
| Jun 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | - | - |
| Jun 25, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 13.98 | -2.03% | - |
| Jun 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.27 | 0.68% | - |
| Jun 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.18 | -1.34% | - |
| Jun 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.37 | 2.05% | - |
| Jun 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.08 | 1.39% | - |
| Jun 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 13.89 | 1.41% | - |