NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 6.92
+0.23 (3.44%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:XB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.73 | 6.92 | 6.73 | 6.92 | 6.92 | 3.44% | - |
| Aug 25, 2026 | 6.49 | 6.69 | 6.49 | 6.69 | 6.69 | 2.29% | - |
| Aug 24, 2026 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - | - |
| Aug 21, 2026 | 6.31 | 6.54 | 6.31 | 6.54 | 6.54 | 3.32% | - |
| Aug 20, 2026 | 6.39 | 6.40 | 6.33 | 6.33 | 6.33 | -5.38% | - |
| Aug 19, 2026 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | 0.60% | - |
| Aug 18, 2026 | 6.74 | 6.74 | 6.65 | 6.65 | 6.65 | -1.63% | - |
| Aug 17, 2026 | 6.73 | 6.81 | 6.73 | 6.76 | 6.76 | -0.88% | - |
| Aug 14, 2026 | 6.90 | 6.90 | 6.82 | 6.82 | 6.82 | -1.02% | - |
| Aug 13, 2026 | 6.91 | 6.91 | 6.84 | 6.89 | 6.89 | -1.15% | - |
| Aug 12, 2026 | 6.59 | 6.97 | 6.59 | 6.97 | 6.97 | 4.34% | - |
| Aug 11, 2026 | 6.51 | 6.68 | 6.51 | 6.68 | 6.68 | 2.30% | - |
| Aug 10, 2026 | 6.48 | 6.59 | 6.48 | 6.53 | 6.53 | -1.36% | - |
| Aug 7, 2026 | 6.51 | 6.62 | 6.51 | 6.62 | 6.62 | 2.00% | - |
| Aug 6, 2026 | 6.48 | 6.50 | 6.48 | 6.49 | 6.49 | -0.15% | - |
| Aug 5, 2026 | 6.44 | 6.50 | 6.43 | 6.50 | 6.50 | 1.56% | - |
| Aug 4, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 8.47% | - |
| Aug 3, 2026 | 6.27 | 6.27 | 5.90 | 5.90 | 5.90 | -8.67% | - |
| Jul 31, 2026 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 3.69% | - |
| Jul 30, 2026 | 5.91 | 6.23 | 5.91 | 6.23 | 6.23 | 4.01% | - |
| Jul 29, 2026 | 6.15 | 6.15 | 5.99 | 5.99 | 5.99 | -1.96% | - |
| Jul 28, 2026 | 6.46 | 6.46 | 6.11 | 6.11 | 6.11 | -8.67% | - |
| Jul 27, 2026 | 6.76 | 6.76 | 6.69 | 6.69 | 6.69 | -2.05% | - |
| Jul 24, 2026 | 7.00 | 7.10 | 6.83 | 6.83 | 6.83 | -3.53% | - |
| Jul 23, 2026 | 7.04 | 7.17 | 7.04 | 7.08 | 7.08 | -2.48% | - |
| Jul 22, 2026 | 6.80 | 7.26 | 6.80 | 7.26 | 7.26 | 7.24% | - |
| Jul 21, 2026 | 6.61 | 6.77 | 6.61 | 6.77 | 6.77 | 1.20% | - |
| Jul 20, 2026 | 6.59 | 6.69 | 6.59 | 6.69 | 6.69 | 1.06% | - |
| Jul 17, 2026 | 6.76 | 6.76 | 6.60 | 6.62 | 6.62 | -3.64% | - |
| Jul 16, 2026 | 6.75 | 6.87 | 6.75 | 6.87 | 6.87 | 0.15% | - |
| Jul 15, 2026 | 6.79 | 6.86 | 6.79 | 6.86 | 6.86 | 1.03% | - |
| Jul 14, 2026 | 6.39 | 6.79 | 6.39 | 6.79 | 6.79 | 4.62% | - |
| Jul 13, 2026 | 6.51 | 6.51 | 6.45 | 6.49 | 6.49 | -1.96% | - |
| Jul 10, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | -1.34% | - |
| Jul 9, 2026 | 6.52 | 6.73 | 6.52 | 6.71 | 6.71 | 2.60% | - |
| Jul 8, 2026 | 6.53 | 6.57 | 6.53 | 6.54 | 6.54 | -2.10% | - |
| Jul 7, 2026 | 6.96 | 6.96 | 6.68 | 6.68 | 6.68 | -4.43% | - |
| Jul 6, 2026 | 7.37 | 7.37 | 6.99 | 6.99 | 6.99 | -5.92% | 2 |
| Jul 3, 2026 | 7.12 | 7.43 | 7.12 | 7.43 | 7.43 | 2.06% | - |
| Jul 2, 2026 | 7.41 | 7.41 | 7.24 | 7.28 | 7.28 | -1.62% | - |
| Jul 1, 2026 | 7.52 | 7.52 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Jun 30, 2026 | 7.44 | 7.60 | 7.44 | 7.60 | 7.60 | 0.40% | - |
| Jun 29, 2026 | 7.20 | 7.57 | 7.20 | 7.57 | 7.57 | 3.98% | - |
| Jun 26, 2026 | 7.37 | 7.37 | 7.28 | 7.28 | 7.28 | -3.58% | - |
| Jun 25, 2026 | 7.41 | 7.79 | 7.41 | 7.55 | 7.55 | 6.49% | - |
| Jun 24, 2026 | 7.19 | 7.19 | 7.09 | 7.09 | 7.09 | -2.61% | - |
| Jun 23, 2026 | 7.11 | 7.28 | 7.11 | 7.28 | 7.28 | 0.14% | - |
| Jun 22, 2026 | 7.24 | 7.27 | 7.21 | 7.27 | 7.27 | 0.28% | - |
| Jun 19, 2026 | 7.21 | 7.25 | 7.21 | 7.25 | 7.25 | -0.28% | - |
| Jun 18, 2026 | 7.28 | 7.28 | 7.23 | 7.27 | 7.27 | -1.62% | - |