National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 3.600
0.00 (0.00%)
At close: Nov 28, 2025
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 26, 2025 | 3.62 | 3.66 | 3.58 | 3.66 | 3.66 | 0.55% | - |
| Nov 25, 2025 | 3.56 | 3.66 | 3.46 | 3.64 | 3.64 | 1.68% | - |
| Nov 24, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | - |
| Nov 21, 2025 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | 4.62% | - |
| Nov 20, 2025 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | - |
| Nov 19, 2025 | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | 0.59% | - |
| Nov 18, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 2.41% | - |
| Nov 17, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -2.92% | 145 |
| Nov 14, 2025 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -1.72% | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | - |
| Nov 12, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | - |
| Nov 11, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | - |
| Nov 10, 2025 | 3.34 | 3.38 | 3.28 | 3.34 | 3.34 | -1.18% | - |
| Nov 7, 2025 | 3.54 | 3.54 | 3.38 | 3.38 | 3.35 | -4.52% | - |
| Nov 6, 2025 | 3.70 | 3.72 | 3.54 | 3.54 | 3.51 | -5.35% | - |
| Nov 5, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.71 | 0.54% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.64 | 3.72 | 3.69 | -2.11% | - |
| Nov 3, 2025 | 3.78 | 3.84 | 3.72 | 3.80 | 3.77 | 2.15% | - |
| Oct 31, 2025 | 3.44 | 3.82 | 3.44 | 3.72 | 3.69 | 6.29% | - |
| Oct 30, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.47 | -1.69% | - |
| Oct 29, 2025 | 3.56 | 3.66 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Oct 28, 2025 | 3.54 | 3.64 | 3.54 | 3.62 | 3.59 | - | - |
| Oct 27, 2025 | 3.52 | 3.64 | 3.52 | 3.62 | 3.59 | 0.56% | - |
| Oct 24, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | 3.57 | -1.10% | - |
| Oct 23, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.61 | - | - |
| Oct 22, 2025 | 3.68 | 3.76 | 3.64 | 3.64 | 3.61 | -2.15% | 12 |
| Oct 21, 2025 | 3.66 | 3.76 | 3.66 | 3.72 | 3.69 | 1.09% | - |
| Oct 20, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.65 | 1.10% | - |
| Oct 17, 2025 | 3.44 | 3.70 | 3.44 | 3.64 | 3.61 | 4.60% | - |
| Oct 16, 2025 | 3.56 | 3.58 | 3.46 | 3.48 | 3.45 | -3.33% | - |
| Oct 15, 2025 | 3.54 | 3.62 | 3.54 | 3.60 | 3.57 | 0.56% | - |
| Oct 14, 2025 | 3.56 | 3.58 | 3.52 | 3.58 | 3.55 | - | - |
| Oct 13, 2025 | 3.52 | 3.62 | 3.52 | 3.58 | 3.55 | 0.56% | - |
| Oct 10, 2025 | 3.72 | 3.76 | 3.56 | 3.56 | 3.53 | -5.32% | - |
| Oct 9, 2025 | 3.74 | 3.78 | 3.70 | 3.76 | 3.73 | -0.53% | - |
| Oct 8, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.75 | 0.53% | - |
| Oct 7, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.73 | 1.62% | - |
| Oct 6, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.67 | -1.60% | - |
| Oct 3, 2025 | 3.62 | 3.80 | 3.62 | 3.76 | 3.73 | 2.73% | - |
| Oct 2, 2025 | 3.74 | 3.76 | 3.66 | 3.66 | 3.63 | -3.17% | - |
| Oct 1, 2025 | 3.78 | 3.78 | 3.72 | 3.78 | 3.75 | -0.53% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.77 | -2.06% | 1,000 |
| Sep 29, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.85 | -1.02% | - |
| Sep 26, 2025 | 3.92 | 3.98 | 3.86 | 3.92 | 3.89 | -1.51% | 100 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.95 | -1.49% | - |
| Sep 24, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 4.01 | - | - |
| Sep 23, 2025 | 4.00 | 4.12 | 4.00 | 4.04 | 4.01 | - | - |
| Sep 22, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.01 | - | - |