NCC Group plc (FRA:NZB)
Germany · Delayed Price · Currency is EUR 1.360
-0.010 (-0.73%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:NZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 16, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | 2,000 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.49 | 1.49 | 1.49 | -1.32% | 200 |
| Jun 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -4.43% | - |
| Jun 11, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 4,859 |
| Jun 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jun 9, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 18,000 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 5, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Jun 4, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | - |
| Jun 3, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jun 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | - |
| Jun 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 29, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| May 28, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| May 27, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| May 26, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 22, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | - |
| May 21, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | - |
| May 20, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| May 19, 2026 | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | 5.84% | 11,553 |
| May 18, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| May 15, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| May 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| May 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| May 11, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| May 8, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | - |
| May 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| May 6, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| May 5, 2026 | 1.44 | 1.59 | 1.44 | 1.58 | 1.58 | 9.72% | 2,000 |
| May 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | - |
| Apr 30, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | - |
| Apr 29, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 1,230 |
| Apr 28, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | - |
| Apr 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 23, 2026 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 1,000 |
| 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% | - |