NCR Voyix Corporation (FRA:NCR1)
Germany · Delayed Price · Currency is EUR 8.95
+0.15 (1.70%)
At close: Dec 19, 2025
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Dec 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Dec 17, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Dec 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.98% | - |
| Dec 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Dec 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Dec 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Dec 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Nov 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Nov 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Nov 18, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -3.80% | 300 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 600 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Nov 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Nov 10, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 6.49% | 1,056 |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.57% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Nov 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Oct 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |