NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 4.358
-0.088 (-1.98%)
At close: Sep 9, 2025
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | - | -1.98% | 58 |
| Sep 8, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | - | 1.55% | 58 |
| Sep 5, 2025 | 4.34 | 4.38 | 4.31 | 4.38 | - | 2.48% | 58 |
| Sep 4, 2025 | 4.32 | 4.37 | 4.27 | 4.27 | - | -1.02% | - |
| Sep 3, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | - | 0.47% | 58 |
| Sep 2, 2025 | 4.53 | 4.53 | 4.30 | 4.30 | - | -4.62% | 58 |
| Sep 1, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | - | 0.49% | - |
| Aug 29, 2025 | 4.65 | 4.67 | 4.48 | 4.48 | - | -4.03% | 58 |
| Aug 28, 2025 | 4.61 | 4.69 | 4.61 | 4.67 | - | 1.70% | 58 |
| Aug 27, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | - | -1.20% | 58 |
| Aug 26, 2025 | 4.66 | 4.69 | 4.65 | 4.65 | - | -1.15% | - |
| Aug 25, 2025 | 4.79 | 4.79 | 4.70 | 4.70 | - | - | - |
| Aug 22, 2025 | 4.67 | 4.70 | 4.66 | 4.70 | - | 0.34% | 58 |
| Aug 21, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | - | 0.47% | 58 |
| Aug 20, 2025 | 4.65 | 4.66 | 4.60 | 4.66 | - | -0.30% | 13 |
| Aug 19, 2025 | 4.66 | 4.73 | 4.66 | 4.68 | - | 1.56% | 13 |
| Aug 18, 2025 | 4.61 | 4.65 | 4.61 | 4.61 | - | -1.24% | 13 |
| Aug 15, 2025 | 4.70 | 4.74 | 4.66 | 4.66 | - | 0.43% | 13 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | - | -1.23% | - |
| Aug 13, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | - | 0.43% | 58 |
| Aug 12, 2025 | 4.67 | 4.69 | 4.67 | 4.68 | - | -0.85% | 58 |
| Aug 11, 2025 | 4.82 | 4.84 | 4.72 | 4.72 | - | -0.92% | 58 |
| Aug 8, 2025 | 4.75 | 4.81 | 4.74 | 4.77 | - | 0.25% | 58 |
| Aug 7, 2025 | 4.69 | 4.75 | 4.68 | 4.75 | - | 1.80% | 58 |
| Aug 6, 2025 | 4.76 | 4.77 | 4.67 | 4.67 | - | -1.89% | 58 |
| Aug 5, 2025 | 4.68 | 4.76 | 4.68 | 4.76 | - | 1.45% | 58 |
| Aug 4, 2025 | 4.70 | 4.79 | 4.69 | 4.69 | - | -1.01% | 58 |
| Aug 1, 2025 | 4.69 | 4.78 | 4.69 | 4.74 | - | -2.55% | 58 |
| Jul 31, 2025 | 4.77 | 4.87 | 4.77 | 4.86 | - | 1.54% | - |
| Jul 30, 2025 | 4.85 | 4.93 | 4.79 | 4.79 | - | -2.13% | 576 |
| Jul 29, 2025 | 4.96 | 5.04 | 4.89 | 4.89 | - | 0.08% | 576 |
| Jul 28, 2025 | 5.14 | 5.14 | 4.80 | 4.89 | - | -3.65% | 576 |
| Jul 25, 2025 | 5.08 | 5.08 | 4.92 | 5.08 | - | -0.98% | 570 |
| Jul 24, 2025 | 4.92 | 5.13 | 4.92 | 5.13 | - | 3.96% | - |
| Jul 23, 2025 | 4.82 | 4.94 | 4.77 | 4.93 | - | 1.69% | 570 |
| Jul 22, 2025 | 4.87 | 4.87 | 4.70 | 4.85 | - | -1.06% | - |
| Jul 21, 2025 | 4.87 | 4.90 | 4.82 | 4.90 | - | 0.86% | 570 |
| Jul 18, 2025 | 4.72 | 4.86 | 4.71 | 4.86 | - | 7.57% | 570 |
| Jul 17, 2025 | 4.40 | 4.56 | 4.40 | 4.52 | - | 2.64% | 570 |
| Jul 16, 2025 | 4.54 | 4.57 | 4.40 | 4.40 | - | -5.05% | 570 |
| Jul 15, 2025 | 4.53 | 4.63 | 4.53 | 4.63 | - | 3.25% | 3,000 |
| Jul 14, 2025 | 4.51 | 4.51 | 4.41 | 4.49 | - | -3.32% | 3,000 |
| Jul 11, 2025 | 4.66 | 4.66 | 4.59 | 4.64 | - | 0.04% | 3,000 |
| Jul 10, 2025 | 4.56 | 4.64 | 4.55 | 4.64 | - | 1.40% | 3,000 |
| Jul 9, 2025 | 4.61 | 4.61 | 4.57 | 4.58 | - | 0.39% | - |
| Jul 8, 2025 | 4.57 | 4.60 | 4.56 | 4.56 | - | 0.13% | 3,000 |
| Jul 7, 2025 | 4.60 | 4.60 | 4.46 | 4.55 | - | 0.80% | 3,000 |
| Jul 4, 2025 | 4.50 | 4.52 | 4.44 | 4.52 | - | -0.44% | 3,000 |
| Jul 3, 2025 | 4.41 | 4.54 | 4.41 | 4.54 | - | 4.23% | - |
| Jul 2, 2025 | 4.33 | 4.36 | 4.27 | 4.35 | - | 1.63% | - |