NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 7.20
-0.15 (-2.04%)
At close: Sep 18, 2026
FRA:XB1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |