National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 2.880
+0.100 (3.60%)
Last updated: Feb 20, 2026, 9:55 PM CET
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.76 | 2.92 | 2.72 | 2.88 | 2.88 | 3.60% | - |
| Feb 19, 2026 | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | 2.21% | - |
| Feb 18, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 1.49% | - |
| Feb 17, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Feb 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -2.21% | - |
| Feb 13, 2026 | 2.68 | 2.72 | 2.66 | 2.72 | 2.72 | 0.74% | - |
| Feb 12, 2026 | 2.76 | 2.82 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Feb 11, 2026 | 2.88 | 2.92 | 2.78 | 2.80 | 2.80 | -4.11% | - |
| Feb 10, 2026 | 2.86 | 2.98 | 2.86 | 2.92 | 2.92 | 1.39% | - |
| Feb 9, 2026 | 2.94 | 2.96 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Feb 6, 2026 | 2.78 | 2.96 | 2.72 | 2.94 | 2.94 | 4.26% | - |
| Feb 5, 2026 | 2.88 | 2.88 | 2.80 | 2.82 | 2.82 | -3.42% | - |
| Feb 4, 2026 | 2.96 | 3.02 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Feb 3, 2026 | 3.04 | 3.04 | 2.94 | 3.00 | 3.00 | -2.60% | - |
| Feb 2, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | 2.67% | - |
| Jan 30, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | - |
| Jan 29, 2026 | 2.94 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | - |
| Jan 28, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Jan 27, 2026 | 3.04 | 3.06 | 3.00 | 3.06 | 3.06 | -0.65% | - |
| Jan 26, 2026 | 3.08 | 3.08 | 3.06 | 3.08 | 3.08 | -1.91% | - |
| Jan 23, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Jan 22, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | - | - |
| Jan 21, 2026 | 3.14 | 3.22 | 3.10 | 3.20 | 3.20 | 1.27% | 25 |
| Jan 20, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jan 19, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -1.85% | - |
| Jan 16, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jan 15, 2026 | 3.18 | 3.34 | 3.18 | 3.32 | 3.32 | 3.11% | - |
| Jan 14, 2026 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | - | - |
| Jan 13, 2026 | 3.18 | 3.24 | 3.16 | 3.22 | 3.22 | - | - |
| Jan 12, 2026 | 3.18 | 3.22 | 3.16 | 3.22 | 3.22 | -0.62% | - |
| Jan 9, 2026 | 3.18 | 3.26 | 3.18 | 3.24 | 3.24 | 0.62% | - |
| Jan 8, 2026 | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | 1.26% | - |
| Jan 7, 2026 | 3.36 | 3.36 | 3.18 | 3.18 | 3.18 | -6.47% | - |
| Jan 6, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | - | - |
| Jan 5, 2026 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 5.59% | - |
| Jan 2, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Dec 30, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.86% | 150 |
| Dec 29, 2025 | 3.24 | 3.28 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Dec 23, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 1.85% | - |
| Dec 22, 2025 | 3.22 | 3.30 | 3.22 | 3.24 | 3.24 | -1.22% | - |
| Dec 19, 2025 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Dec 18, 2025 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 17, 2025 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | - |
| Dec 16, 2025 | 3.36 | 3.42 | 3.34 | 3.40 | 3.40 | 1.19% | - |
| Dec 15, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Dec 12, 2025 | 3.48 | 3.48 | 3.42 | 3.44 | 3.44 | -1.15% | - |
| Dec 11, 2025 | 3.50 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Dec 10, 2025 | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Dec 9, 2025 | 3.46 | 3.54 | 3.44 | 3.54 | 3.54 | 2.91% | - |
| Dec 8, 2025 | 3.50 | 3.54 | 3.44 | 3.44 | 3.44 | -2.27% | - |