NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.280
0.00 (0.00%)
At close: Mar 27, 2026
FRA:NZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 25, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Mar 23, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Mar 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Mar 18, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 16, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -4.93% | - |
| Mar 13, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -2.07% | 780 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.44 | 0.68% | - |
| Mar 10, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -0.68% | - |
| Mar 9, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.44 | - | 325 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | - |
| Mar 5, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.44 | 2.78% | - |
| Mar 4, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.40 | 2.86% | 7,733 |
| Mar 3, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.41% | - |
| Mar 2, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.38 | -2.74% | 3,000 |
| Feb 27, 2026 | 1.52 | 1.55 | 1.46 | 1.46 | 1.42 | -3.95% | 5,000 |
| Feb 26, 2026 | 1.47 | 1.55 | 1.47 | 1.52 | 1.48 | 3.40% | 4,000 |
| Feb 25, 2026 | 1.44 | 1.48 | 1.44 | 1.47 | 1.43 | 2.08% | 6,098 |
| Feb 24, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 0.70% | - |
| Feb 23, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.39 | -3.38% | - |
| Feb 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.44 | 1.37% | - |
| Feb 19, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.42 | -3.31% | 3,200 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Feb 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.47 | 2.03% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.44 | -0.67% | - |
| Feb 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 0.68% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.44 | -1.33% | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | - |
| Feb 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 1.33% | - |
| Feb 9, 2026 | 1.38 | 1.51 | 1.38 | 1.50 | 1.46 | - | 22,107 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.46 | 0.67% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.45 | -0.67% | 1,800 |
| Feb 4, 2026 | 1.52 | 1.61 | 1.50 | 1.50 | 1.46 | -6.25% | 4,498 |
| Feb 3, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.56 | 0.63% | 775 |
| Feb 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.55 | -0.63% | - |
| Jan 30, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.56 | 1.27% | - |
| Jan 29, 2026 | 1.58 | 1.67 | 1.58 | 1.58 | 1.54 | -0.63% | 1,200 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.55 | 2.58% | - |
| Jan 27, 2026 | 1.57 | 1.62 | 1.55 | 1.55 | 1.51 | -1.27% | 17,457 |
| Jan 26, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.53 | 1.29% | - |
| Jan 23, 2026 | 1.55 | 1.65 | 1.55 | 1.55 | 1.51 | - | 1,200 |
| Jan 22, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.51 | - | 18,777 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.55 | 1.55 | 1.51 | - | 24,954 |
| Jan 20, 2026 | 1.53 | 1.62 | 1.53 | 1.55 | 1.51 | 1.31% | 4,510 |
| Jan 19, 2026 | 1.57 | 1.64 | 1.53 | 1.53 | 1.49 | -2.55% | 7,050 |