NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
Last updated: Jan 28, 2026, 8:02 AM CET
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| Jan 29, 2026 | 1.58 | 1.67 | 1.58 | 1.58 | 1.58 | -0.63% | 1,200 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | - |
| Jan 27, 2026 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | -1.27% | 17,457 |
| Jan 26, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |
| Jan 23, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.55 | - | 1,200 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | - | 18,777 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | 1.55 | - | 24,954 |
| Jan 20, 2026 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | 1.31% | 4,510 |
| Jan 19, 2026 | 1.57 | 1.64 | 1.53 | 1.53 | 1.53 | -2.55% | 7,050 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 15, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.61% | - |
| Jan 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 13, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 12, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 9, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | - |
| Jan 8, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | - |
| Jan 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 6, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jan 5, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | - |
| Jan 2, 2026 | 1.55 | 1.59 | 1.52 | 1.52 | 1.52 | -4.40% | 2,700 |
| Dec 30, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | - |
| Dec 29, 2025 | 1.57 | 1.66 | 1.56 | 1.56 | 1.56 | -0.64% | 50 |
| Dec 23, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 699 |
| Dec 22, 2025 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 225 |
| Dec 19, 2025 | 1.60 | 1.71 | 1.60 | 1.60 | 1.60 | - | 31,764 |
| Dec 18, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.91% | - |
| Dec 17, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.88% | - |
| Dec 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.90% | - |
| Dec 15, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | - | 100 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 11, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 3,000 |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 5, 2025 | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | - | 865 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 27, 2025 | 1.63 | 1.74 | 1.63 | 1.65 | 1.65 | 1.23% | 44,000 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Nov 24, 2025 | 1.63 | 1.75 | 1.63 | 1.66 | 1.66 | 2.47% | 5,000 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 20, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.82% | - |
| Nov 19, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | - |
| Nov 18, 2025 | 1.58 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 163 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |