National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 3.920
0.00 (0.00%)
At close: Sep 9, 2025
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | - | 1.02% | 860 |
| Sep 8, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | - | 5.38% | 860 |
| Sep 5, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | - | 1.64% | 860 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | - | -4.19% | 860 |
| Sep 3, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | - | - | 860 |
| Sep 2, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | - | 4.95% | 860 |
| Sep 1, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | - | -2.67% | 860 |
| Aug 29, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | - | 3.31% | 860 |
| Aug 28, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | - | -1.63% | 860 |
| Aug 27, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | - | 0.55% | 860 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.60 | 3.66 | - | -4.69% | - |
| Aug 25, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | - | -0.52% | - |
| Aug 22, 2025 | 3.64 | 3.86 | 3.64 | 3.86 | - | 4.89% | 860 |
| Aug 21, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | - | 2.22% | 860 |
| Aug 20, 2025 | 3.64 | 3.66 | 3.58 | 3.60 | - | -2.17% | 860 |
| Aug 19, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | - | -3.66% | 860 |
| Aug 18, 2025 | 3.68 | 3.82 | 3.68 | 3.82 | - | 2.69% | 860 |
| Aug 15, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | - | -2.11% | 860 |
| Aug 14, 2025 | 3.92 | 3.92 | 3.78 | 3.80 | - | -1.04% | 860 |
| Aug 13, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | - | -3.03% | 860 |
| Aug 12, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | - | 1.54% | 126 |
| Aug 11, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | - | 3.72% | 126 |
| Aug 8, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | - | -1.57% | 126 |
| Aug 7, 2025 | 3.96 | 4.00 | 3.82 | 3.82 | - | -4.50% | 126 |
| Aug 6, 2025 | 3.86 | 4.14 | 3.86 | 4.00 | - | 2.04% | 126 |
| Aug 5, 2025 | 4.06 | 4.08 | 3.92 | 3.92 | - | -3.45% | 126 |
| Aug 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | - | 1.00% | 126 |
| Aug 1, 2025 | 4.14 | 4.14 | 3.98 | 4.02 | - | -4.29% | 126 |
| Jul 31, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | - | - | - |
| Jul 30, 2025 | 4.14 | 4.26 | 4.14 | 4.20 | - | 0.48% | 126 |
| Jul 29, 2025 | 4.24 | 4.28 | 4.16 | 4.18 | - | -2.34% | 126 |
| Jul 28, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | - | 0.94% | - |
| Jul 25, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | - | - | 5 |
| Jul 24, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | - | -1.40% | - |
| Jul 23, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | - | 0.94% | 5 |
| Jul 22, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | - | 2.40% | 5 |
| Jul 21, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | - | - | 5 |
| Jul 18, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | - | - | 5 |
| Jul 17, 2025 | 4.16 | 4.22 | 4.16 | 4.16 | - | -0.95% | 5 |
| Jul 16, 2025 | 4.04 | 4.28 | 4.04 | 4.20 | - | 2.44% | 5 |
| Jul 15, 2025 | 4.14 | 4.18 | 4.10 | 4.10 | - | -1.91% | 40 |
| Jul 14, 2025 | 4.10 | 4.20 | 4.10 | 4.18 | - | 1.46% | 40 |
| Jul 11, 2025 | 4.02 | 4.16 | 4.02 | 4.12 | - | 1.98% | 40 |
| Jul 10, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | - | -0.98% | 40 |
| Jul 9, 2025 | 3.94 | 4.10 | 3.94 | 4.08 | - | 3.03% | - |
| Jul 8, 2025 | 3.96 | 4.00 | 3.92 | 3.96 | - | -1.00% | 40 |
| Jul 7, 2025 | 4.00 | 4.04 | 3.98 | 4.00 | - | 1.52% | 40 |
| Jul 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | - | -0.51% | 40 |
| Jul 3, 2025 | 3.90 | 4.04 | 3.90 | 3.96 | - | 0.51% | 40 |
| Jul 2, 2025 | 4.02 | 4.04 | 3.94 | 3.94 | - | -2.48% | - |