NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.930
+0.120 (6.63%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:NZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | 6.63% | 5,310 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Oct 19, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | 2.94% | 5,310 |
| Oct 16, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | 2.41% | 4,336 |
| Oct 15, 2026 | 1.78 | 1.78 | 1.59 | 1.66 | 1.66 | 5.73% | 13,419 |
| Oct 14, 2026 | 1.79 | 1.84 | 1.57 | 1.57 | 1.57 | -11.30% | 10,508 |
| Oct 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 12, 2026 | 1.75 | 1.88 | 1.75 | 1.77 | 1.77 | 3.51% | 301 |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Oct 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 6, 2026 | 1.67 | 1.78 | 1.67 | 1.67 | 1.67 | - | 2,531 |
| Oct 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Oct 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 1, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Sep 30, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -1.76% | 5,665 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 28, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 6.21% | - |
| Sep 25, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | 943 |
| Sep 24, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Sep 23, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | - |
| Sep 22, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Sep 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 2.03% | - |
| Sep 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 15, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.67% | - |
| Sep 14, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.20% | - |
| Sep 11, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Sep 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.16% | - |
| Sep 9, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.40 | -6.58% | - |
| Sep 8, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.50 | -3.80% | - |
| Sep 7, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.63% | - |
| Sep 4, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.63% | - |
| Sep 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -1.23% | - |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -1.82% | - |
| Sep 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | - | - |
| Aug 28, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.63 | 0.61% | - |
| Aug 27, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.62 | 1.23% | - |
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -5.81% | - |
| Aug 25, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.70 | 8.18% | 2,380 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | - | - |
| Aug 21, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.57 | 1.92% | - |
| Aug 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.64% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | - | - |
| Aug 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.63% | - |