NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 7.22
+0.07 (0.98%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:XB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.51 | 7.51 | 7.22 | 7.22 | 7.22 | 0.98% | 3 |
| Oct 22, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -3.12% | - |
| Oct 21, 2026 | 7.31 | 7.42 | 7.31 | 7.38 | 7.38 | -0.81% | - |
| Oct 20, 2026 | 7.54 | 7.54 | 7.35 | 7.44 | 7.44 | -0.93% | - |
| Oct 19, 2026 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | 0.13% | - |
| Oct 16, 2026 | 7.42 | 7.50 | 7.27 | 7.50 | 7.50 | 3.73% | - |
| Oct 15, 2026 | 7.66 | 7.66 | 7.18 | 7.23 | 7.23 | -8.48% | 3 |
| Oct 14, 2026 | 7.81 | 7.90 | 7.81 | 7.90 | 7.90 | 1.94% | - |
| Oct 13, 2026 | 7.61 | 7.82 | 7.61 | 7.75 | 7.75 | 0.78% | - |
| Oct 12, 2026 | 7.64 | 7.69 | 7.57 | 7.69 | 7.69 | -0.77% | - |
| Oct 9, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | 2.24% | - |
| Oct 8, 2026 | 7.74 | 7.74 | 7.53 | 7.58 | 7.58 | -2.94% | - |
| Oct 7, 2026 | 7.80 | 7.85 | 7.80 | 7.81 | 7.81 | -0.51% | - |
| Oct 6, 2026 | 7.84 | 8.14 | 7.84 | 7.85 | 7.85 | 0.13% | - |
| Oct 5, 2026 | 7.85 | 7.93 | 7.84 | 7.84 | 7.84 | -0.25% | - |
| Oct 2, 2026 | 7.59 | 7.86 | 7.59 | 7.86 | 7.86 | 3.56% | - |
| Oct 1, 2026 | 7.21 | 7.59 | 7.21 | 7.59 | 7.59 | 3.97% | - |
| Sep 30, 2026 | 7.35 | 7.47 | 7.30 | 7.30 | 7.30 | -0.54% | - |
| Sep 29, 2026 | 7.17 | 7.34 | 7.17 | 7.34 | 7.34 | 1.38% | - |
| Sep 28, 2026 | 7.28 | 7.28 | 7.16 | 7.24 | 7.24 | -1.36% | - |
| Sep 25, 2026 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 0.55% | - |
| Sep 24, 2026 | 7.86 | 7.86 | 7.30 | 7.30 | 7.30 | -5.68% | - |
| Sep 23, 2026 | 7.57 | 7.74 | 7.51 | 7.74 | 7.74 | 2.52% | - |
| Sep 22, 2026 | 7.38 | 7.55 | 7.38 | 7.55 | 7.55 | 1.34% | - |
| Sep 21, 2026 | 7.19 | 7.45 | 7.19 | 7.45 | 7.45 | 3.47% | - |
| Sep 18, 2026 | 7.27 | 7.38 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Sep 17, 2026 | 7.28 | 7.36 | 7.28 | 7.35 | 7.35 | -0.14% | - |
| Sep 16, 2026 | 7.01 | 7.36 | 7.01 | 7.36 | 7.36 | 4.40% | - |
| Sep 15, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -1.12% | - |
| Sep 14, 2026 | 7.50 | 7.50 | 7.13 | 7.13 | 7.13 | -4.68% | 5 |
| Sep 11, 2026 | 7.36 | 7.48 | 7.36 | 7.48 | 7.48 | 2.05% | - |
| Sep 10, 2026 | 7.48 | 7.52 | 7.33 | 7.33 | 7.33 | -1.87% | - |
| Sep 9, 2026 | 7.38 | 7.47 | 7.35 | 7.47 | 7.47 | 0.40% | - |
| Sep 8, 2026 | 7.36 | 7.50 | 7.36 | 7.44 | 7.44 | -0.27% | - |
| Sep 7, 2026 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 2.75% | - |
| Sep 4, 2026 | 7.07 | 7.26 | 7.07 | 7.26 | 7.26 | 3.12% | - |
| Sep 3, 2026 | 6.86 | 7.04 | 6.86 | 7.04 | 7.04 | 1.00% | - |
| Sep 2, 2026 | 6.76 | 6.97 | 6.75 | 6.97 | 6.97 | 0.72% | - |
| Sep 1, 2026 | 7.06 | 7.06 | 6.91 | 6.92 | 6.92 | -3.22% | - |
| Aug 31, 2026 | 7.12 | 7.15 | 7.12 | 7.15 | 7.15 | 0.14% | - |
| Aug 28, 2026 | 7.11 | 7.20 | 7.11 | 7.14 | 7.14 | - | - |
| Aug 27, 2026 | 6.88 | 7.14 | 6.88 | 7.14 | 7.14 | 3.18% | - |
| 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% | - |