NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 4.932
+0.028 (0.57%)
At close: Mar 27, 2026
FRA:XB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.91 | 4.93 | 4.78 | 4.93 | 4.93 | 0.57% | - |
| Mar 26, 2026 | 4.85 | 4.90 | 4.81 | 4.90 | 4.90 | 1.32% | - |
| Mar 25, 2026 | 4.37 | 4.84 | 4.37 | 4.84 | 4.84 | 10.55% | - |
| Mar 24, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | -1.40% | - |
| Mar 23, 2026 | 4.24 | 4.44 | 4.11 | 4.44 | 4.44 | 0.63% | - |
| Mar 20, 2026 | 4.51 | 4.53 | 4.41 | 4.41 | 4.41 | -2.17% | - |
| Mar 19, 2026 | 4.56 | 4.56 | 4.43 | 4.51 | 4.51 | -1.96% | - |
| Mar 18, 2026 | 4.61 | 4.73 | 4.60 | 4.60 | 4.60 | -0.82% | - |
| Mar 17, 2026 | 4.63 | 4.64 | 4.58 | 4.64 | 4.64 | 2.07% | - |
| Mar 16, 2026 | 4.45 | 4.54 | 4.45 | 4.54 | 4.54 | -2.03% | - |
| Mar 13, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | -2.15% | - |
| Mar 12, 2026 | 4.76 | 4.78 | 4.74 | 4.74 | 4.74 | -1.94% | - |
| Mar 11, 2026 | 4.89 | 4.90 | 4.83 | 4.83 | 4.83 | -2.58% | - |
| Mar 10, 2026 | 4.96 | 5.05 | 4.96 | 4.96 | 4.96 | 2.86% | - |
| Mar 9, 2026 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | -3.02% | - |
| Mar 6, 2026 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 0.53% | - |
| Mar 5, 2026 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | -0.44% | - |
| Mar 4, 2026 | 4.90 | 4.97 | 4.88 | 4.97 | 4.97 | 1.93% | - |
| Mar 3, 2026 | 4.86 | 4.88 | 4.75 | 4.88 | 4.88 | -2.67% | - |
| Mar 2, 2026 | 4.97 | 5.02 | 4.97 | 5.01 | 5.01 | -1.67% | - |
| Feb 27, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 1.90% | - |
| Feb 26, 2026 | 4.92 | 5.00 | 4.91 | 5.00 | 5.00 | 1.63% | - |
| Feb 25, 2026 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | -2.77% | - |
| Feb 24, 2026 | 5.02 | 5.10 | 5.02 | 5.06 | 5.06 | - | - |
| Feb 23, 2026 | 5.00 | 5.06 | 4.98 | 5.06 | 5.06 | 2.89% | - |
| Feb 20, 2026 | 4.87 | 4.92 | 4.85 | 4.92 | 4.92 | 2.12% | - |
| Feb 19, 2026 | 4.74 | 4.82 | 4.70 | 4.82 | 4.82 | 2.21% | - |
| Feb 18, 2026 | 4.52 | 4.71 | 4.50 | 4.71 | 4.71 | 4.02% | - |
| Feb 17, 2026 | 4.46 | 4.53 | 4.46 | 4.53 | 4.53 | 3.10% | - |
| Feb 16, 2026 | 4.24 | 4.39 | 4.24 | 4.39 | 4.39 | 7.49% | - |
| Feb 13, 2026 | 3.77 | 4.09 | 3.73 | 4.09 | 4.09 | 10.97% | - |
| Feb 12, 2026 | 3.79 | 3.79 | 3.68 | 3.68 | 3.68 | -3.36% | - |
| Feb 11, 2026 | 4.05 | 4.05 | 3.81 | 3.81 | 3.81 | -7.92% | - |
| Feb 10, 2026 | 4.24 | 4.25 | 4.14 | 4.14 | 4.14 | -3.36% | - |
| Feb 9, 2026 | 4.37 | 4.37 | 4.28 | 4.28 | 4.28 | -0.70% | - |
| Feb 6, 2026 | 4.34 | 4.34 | 4.22 | 4.31 | 4.31 | -1.78% | - |
| Feb 5, 2026 | 4.42 | 4.48 | 4.39 | 4.39 | 4.39 | -3.22% | - |
| Feb 4, 2026 | 4.53 | 4.54 | 4.39 | 4.54 | 4.54 | -1.22% | - |
| Feb 3, 2026 | 4.47 | 4.59 | 4.47 | 4.59 | 4.59 | 5.61% | - |
| Feb 2, 2026 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 0.05% | - |
| Jan 30, 2026 | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | -0.91% | - |
| Jan 29, 2026 | 4.42 | 4.42 | 4.32 | 4.39 | 4.39 | -1.26% | - |
| Jan 28, 2026 | 4.41 | 4.44 | 4.39 | 4.44 | 4.44 | 2.40% | - |
| Jan 27, 2026 | 4.36 | 4.36 | 4.33 | 4.34 | 4.34 | -0.23% | - |
| Jan 26, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | -3.72% | - |
| Jan 23, 2026 | 4.48 | 4.53 | 4.48 | 4.52 | 4.52 | 1.16% | - |
| Jan 22, 2026 | 4.41 | 4.53 | 4.41 | 4.47 | 4.47 | 0.63% | - |
| Jan 21, 2026 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -0.14% | - |
| Jan 20, 2026 | 4.38 | 4.44 | 4.34 | 4.44 | 4.44 | 0.09% | - |
| Jan 19, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | -4.76% | - |