NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.470
-0.010 (-0.68%)
Last updated: Feb 23, 2026, 8:03 AM CET
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | - |
| Feb 19, 2026 | 1.51 | 1.54 | 1.46 | 1.46 | 1.46 | -3.31% | 3,200 |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 17, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 11, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Feb 10, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | - |
| Feb 9, 2026 | 1.38 | 1.51 | 1.38 | 1.50 | 1.50 | - | 22,107 |
| Feb 6, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Feb 5, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 1,800 |
| Feb 4, 2026 | 1.52 | 1.61 | 1.50 | 1.50 | 1.50 | -6.25% | 4,498 |
| Feb 3, 2026 | 1.60 | 1.66 | 1.60 | 1.60 | 1.60 | 0.63% | 775 |
| Feb 2, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | - |
| 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 | - | - |