NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 4.918
+0.102 (2.12%)
Last updated: Feb 20, 2026, 3:25 PM CET
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 4.36 | 4.66 | 4.36 | 4.66 | 4.66 | 7.77% | - |
| Jan 15, 2026 | 4.34 | 4.35 | 4.33 | 4.33 | 4.33 | 0.56% | - |
| Jan 14, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Jan 13, 2026 | 4.41 | 4.48 | 4.41 | 4.48 | 4.48 | 1.82% | - |
| Jan 12, 2026 | 4.34 | 4.40 | 4.24 | 4.40 | 4.40 | 1.71% | - |
| 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% | - |