NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.310
-0.060 (-4.38%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:NZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | - | 0.74% | - |
| Apr 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Apr 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 17, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Apr 16, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | - |
| Apr 15, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Apr 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Apr 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Apr 10, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | - |
| Apr 9, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | - |
| Apr 8, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | - |
| Apr 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 2, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | - |
| Apr 1, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | - |
| Mar 31, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 1,200 |
| 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% | - |