NCR Voyix Corporation (FRA:NCR1)
Germany · Delayed Price · Currency is EUR 7.15
+0.35 (5.15%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:NCR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.00 | 7.20 | 7.00 | 7.15 | 7.15 | 1.42% | 2,292 |
| Jul 9, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -6.00% | 200 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jul 7, 2026 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -5.13% | 331 |
| Jul 6, 2026 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | - | 424 |
| Jul 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.00% | 1,379 |
| Jul 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.90% | 500 |
| Jul 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Jun 30, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 990 |
| Jun 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 1,080 |
| Jun 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 300 |
| Jun 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 10.66% | - |
| Jun 24, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jun 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 304 |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jun 16, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -10.96% | 304 |
| Jun 15, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 18.70% | 90 |
| Jun 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Jun 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jun 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jun 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jun 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Jun 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jun 2, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.90% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| May 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| May 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| May 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| May 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| May 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |