NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.620
-0.100 (-5.81%)
At close: Aug 26, 2026
FRA:NZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.81% | - |
| Aug 25, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 8.18% | 2,380 |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 21, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | - |
| Aug 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Aug 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Aug 14, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 10, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | - | - |
| Aug 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.62% | - |
| Aug 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 4, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.25% | - |
| Aug 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 6.67% | - |
| Jul 31, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -7.98% | 2,431 |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Jul 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 24, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | - |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Jul 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jul 20, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | - |
| Jul 17, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Jul 16, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jul 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jul 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 13, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.26% | - |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 8, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 6.76% | - |
| Jul 7, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 6, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | - |
| Jul 3, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 1.39% | - |
| Jul 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | - |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jun 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jun 29, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jun 26, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jun 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 22, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jun 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 18, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.72% | - |