NCR Voyix Corporation (FRA:NCR1)
Germany · Delayed Price · Currency is EUR 6.00
-0.25 (-4.00%)
At close: Sep 18, 2026
FRA:NCR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -4.58% | - |
| Sep 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.96% | - |
| Sep 15, 2026 | 7.10 | 7.10 | 6.75 | 6.75 | 6.75 | -8.16% | 222 |
| Sep 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -7.01% | - |
| Sep 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Sep 2, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 8.33% | 750 |
| Sep 1, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | 535 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -6.45% | 30 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 10.79% | - |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Aug 24, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.01% | 5 |
| Aug 21, 2026 | 6.50 | 6.65 | 6.50 | 6.65 | 6.65 | 3.91% | 90 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | 843 |
| Aug 19, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 300 |
| Aug 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Aug 17, 2026 | 7.25 | 7.25 | 6.65 | 6.65 | 6.65 | -8.90% | 501 |
| Aug 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Aug 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Aug 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 100 |
| Aug 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.57% | - |
| Aug 6, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 3.73% | 700 |
| Aug 5, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 7.33% | 2,000 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Aug 3, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 458 |
| Jul 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | - |
| Jul 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 40 |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 23, 2026 | 6.80 | 6.80 | 6.55 | 6.65 | 6.65 | -3.62% | 730 |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Jul 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 15, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 13, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 0.70% | 465 |