NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 4.328
+0.138 (3.29%)
At close: Jan 9, 2026
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.20 | 4.33 | 4.18 | 4.33 | 4.33 | 3.29% | - |
| Jan 8, 2026 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | -4.21% | - |
| Jan 7, 2026 | 4.22 | 4.42 | 4.22 | 4.37 | 4.37 | 3.65% | - |
| Jan 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.19% | - |
| Jan 5, 2026 | 4.28 | 4.28 | 4.12 | 4.21 | 4.21 | 2.23% | - |
| Jan 2, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -2.23% | - |
| Dec 30, 2025 | 4.36 | 4.36 | 4.21 | 4.21 | 4.21 | -0.33% | - |
| Dec 29, 2025 | 4.33 | 4.33 | 4.17 | 4.23 | 4.23 | 0.57% | - |
| Dec 23, 2025 | 4.32 | 4.32 | 4.18 | 4.20 | 4.20 | 0.43% | - |
| Dec 22, 2025 | 4.28 | 4.28 | 4.14 | 4.19 | 4.19 | 1.16% | - |
| Dec 19, 2025 | 4.27 | 4.27 | 4.07 | 4.14 | 4.14 | 1.62% | - |
| Dec 18, 2025 | 4.34 | 4.36 | 4.07 | 4.07 | 4.07 | -6.82% | - |
| Dec 17, 2025 | 4.55 | 4.55 | 4.37 | 4.37 | 4.37 | -3.57% | - |
| Dec 16, 2025 | 4.57 | 4.61 | 4.53 | 4.53 | 4.53 | -1.86% | - |
| Dec 15, 2025 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -5.49% | - |
| Dec 12, 2025 | 4.87 | 4.91 | 4.87 | 4.89 | 4.89 | - | - |
| Dec 11, 2025 | 4.81 | 4.89 | 4.79 | 4.89 | 4.89 | 1.71% | - |
| Dec 10, 2025 | 4.89 | 4.89 | 4.80 | 4.80 | 4.80 | -1.31% | - |
| Dec 9, 2025 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | - | - |
| Dec 8, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.04% | - |
| Dec 5, 2025 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -0.65% | - |
| Dec 4, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 7.74% | - |
| Dec 3, 2025 | 4.72 | 4.77 | 4.55 | 4.55 | 4.55 | -3.89% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | 1.55% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.76% | 379 |
| Nov 28, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.79 | 1.35% | 13 |
| Nov 27, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.25% | - |
| Nov 26, 2025 | 4.68 | 4.71 | 4.65 | 4.71 | 4.71 | 0.68% | - |
| Nov 25, 2025 | 4.72 | 4.72 | 4.65 | 4.68 | 4.68 | 1.08% | - |
| Nov 24, 2025 | 4.64 | 4.70 | 4.63 | 4.63 | 4.63 | 0.04% | - |
| Nov 21, 2025 | 4.65 | 4.70 | 4.63 | 4.63 | 4.63 | -4.02% | - |
| Nov 20, 2025 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | 3.65% | - |
| Nov 19, 2025 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.04% | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.58 | 4.61 | 4.61 | -3.28% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Nov 14, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -4.51% | - |
| Nov 13, 2025 | 5.03 | 5.15 | 5.03 | 5.05 | 5.05 | -1.94% | - |
| Nov 12, 2025 | 5.04 | 5.15 | 5.01 | 5.15 | 5.15 | 1.28% | - |
| Nov 11, 2025 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | 0.59% | - |
| Nov 10, 2025 | 4.85 | 5.06 | 4.85 | 5.06 | 5.06 | 4.79% | - |
| Nov 7, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -3.13% | - |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 1.51% | - |
| Nov 5, 2025 | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -2.27% | - |
| Nov 4, 2025 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | -4.65% | - |
| Nov 3, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Oct 31, 2025 | 5.31 | 5.33 | 5.25 | 5.33 | 5.33 | 1.91% | - |
| Oct 30, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -1.42% | - |
| Oct 29, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.28% | - |
| Oct 28, 2025 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | -2.22% | - |
| Oct 27, 2025 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | 3.35% | - |