NCAB Group AB (publ) (FRA:XB1)
Germany · Delayed Price · Currency is EUR 7.86
+0.09 (1.16%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:XB1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | - | 0.51% | - |
| Jun 2, 2026 | 7.56 | 7.77 | 7.46 | 7.77 | 7.77 | 3.32% | - |
| Jun 1, 2026 | 7.52 | 7.63 | 7.52 | 7.52 | 7.52 | -2.21% | - |
| May 29, 2026 | 7.43 | 7.69 | 7.43 | 7.69 | 7.69 | 3.64% | - |
| May 28, 2026 | 7.49 | 7.49 | 7.36 | 7.42 | 7.42 | -0.93% | 267 |
| May 27, 2026 | 7.55 | 7.65 | 7.49 | 7.49 | 7.49 | 0.40% | - |
| May 26, 2026 | 7.36 | 7.46 | 7.36 | 7.46 | 7.46 | -0.27% | 250 |
| May 25, 2026 | 7.37 | 7.48 | 7.37 | 7.48 | 7.48 | 2.33% | - |
| May 22, 2026 | 7.15 | 7.31 | 7.15 | 7.31 | 7.31 | 3.54% | - |
| May 21, 2026 | 7.09 | 7.12 | 7.06 | 7.06 | 7.06 | 2.62% | - |
| May 20, 2026 | 6.65 | 6.88 | 6.65 | 6.88 | 6.88 | 3.15% | - |
| May 19, 2026 | 6.58 | 6.67 | 6.58 | 6.67 | 6.67 | -1.04% | - |
| May 18, 2026 | 6.60 | 6.74 | 6.60 | 6.74 | 6.74 | 0.45% | - |
| May 15, 2026 | 6.76 | 6.78 | 6.71 | 6.71 | 6.71 | -2.75% | - |
| May 14, 2026 | 6.88 | 6.90 | 6.86 | 6.90 | 6.90 | 1.77% | - |
| May 13, 2026 | 6.57 | 6.78 | 6.57 | 6.78 | 6.78 | 0.74% | - |
| May 12, 2026 | 6.83 | 6.83 | 6.73 | 6.73 | 6.73 | -1.17% | - |
| May 11, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 2.56% | - |
| May 8, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | -2.33% | - |
| May 7, 2026 | 6.90 | 7.01 | 6.90 | 6.90 | 6.80 | 1.02% | - |
| May 6, 2026 | 6.77 | 6.83 | 6.77 | 6.83 | 6.73 | 1.79% | - |
| May 5, 2026 | 6.53 | 6.71 | 6.53 | 6.71 | 6.61 | 1.51% | - |
| May 4, 2026 | 6.71 | 6.71 | 6.61 | 6.61 | 6.51 | -0.90% | - |
| Apr 30, 2026 | 6.41 | 6.67 | 6.41 | 6.67 | 6.57 | 1.68% | - |
| Apr 29, 2026 | 6.47 | 6.61 | 6.47 | 6.56 | 6.46 | 1.08% | - |
| Apr 28, 2026 | 6.65 | 6.65 | 6.49 | 6.49 | 6.39 | -3.57% | - |
| Apr 27, 2026 | 6.81 | 6.81 | 6.58 | 6.73 | 6.63 | -4.27% | - |
| Apr 24, 2026 | 6.72 | 7.03 | 6.72 | 7.03 | 6.93 | 7.16% | - |
| Apr 23, 2026 | 6.37 | 6.82 | 6.37 | 6.56 | 6.46 | 1.08% | - |
| Apr 22, 2026 | 6.47 | 6.49 | 6.47 | 6.49 | 6.39 | 1.41% | - |
| Apr 21, 2026 | 6.20 | 6.41 | 6.20 | 6.40 | 6.31 | 2.40% | - |
| Apr 20, 2026 | 6.14 | 6.25 | 6.14 | 6.25 | 6.16 | - | - |
| Apr 17, 2026 | 6.24 | 6.43 | 6.24 | 6.25 | 6.16 | -0.64% | - |
| Apr 16, 2026 | 6.03 | 6.29 | 6.03 | 6.29 | 6.20 | 2.44% | - |
| Apr 15, 2026 | 6.08 | 6.16 | 6.08 | 6.14 | 6.05 | -0.32% | - |
| Apr 14, 2026 | 6.12 | 6.21 | 6.12 | 6.16 | 6.07 | 1.82% | - |
| Apr 13, 2026 | 5.96 | 6.05 | 5.96 | 6.05 | 5.96 | -1.63% | - |
| Apr 10, 2026 | 5.84 | 6.15 | 5.84 | 6.15 | 6.06 | 6.59% | - |
| Apr 9, 2026 | 5.70 | 5.77 | 5.70 | 5.77 | 5.69 | 3.04% | - |
| Apr 8, 2026 | 5.59 | 5.65 | 5.59 | 5.60 | 5.52 | 3.70% | - |
| Apr 7, 2026 | 5.36 | 5.43 | 5.36 | 5.40 | 5.32 | 1.89% | - |
| Apr 2, 2026 | 5.44 | 5.44 | 5.30 | 5.30 | 5.22 | -2.66% | - |
| Apr 1, 2026 | 5.15 | 5.45 | 5.15 | 5.45 | 5.37 | 7.08% | - |
| Mar 31, 2026 | 4.96 | 5.09 | 4.96 | 5.09 | 5.01 | 2.03% | - |
| Mar 30, 2026 | 4.85 | 4.98 | 4.82 | 4.98 | 4.91 | 1.05% | - |
| Mar 27, 2026 | 4.91 | 4.93 | 4.78 | 4.93 | 4.86 | 0.57% | - |
| Mar 26, 2026 | 4.85 | 4.90 | 4.81 | 4.90 | 4.83 | 1.32% | - |
| Mar 25, 2026 | 4.37 | 4.84 | 4.37 | 4.84 | 4.77 | 10.55% | - |
| Mar 24, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.31 | -1.40% | - |
| Mar 23, 2026 | 4.24 | 4.44 | 4.11 | 4.44 | 4.37 | 0.63% | - |