National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 3.920
-0.060 (-1.51%)
At close: Sep 26, 2025
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.84 | 3.84 | 3.76 | 3.82 | 3.82 | -1.55% | 1,000 |
| Sep 29, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| Sep 26, 2025 | 3.92 | 3.98 | 3.86 | 3.92 | 3.92 | -1.51% | 100 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -1.49% | - |
| Sep 24, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 4.04 | - | - |
| Sep 23, 2025 | 4.00 | 4.12 | 4.00 | 4.04 | 4.04 | - | - |
| Sep 22, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.04 | - | - |
| Sep 19, 2025 | 4.06 | 4.14 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Sep 18, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.10 | 3.02% | - |
| Sep 17, 2025 | 4.06 | 4.20 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 16, 2025 | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | -1.45% | - |
| Sep 15, 2025 | 4.08 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | - |
| Sep 12, 2025 | 3.98 | 4.16 | 3.98 | 4.12 | 4.12 | 3.00% | 100 |
| Sep 11, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 3.63% | 100 |
| Sep 10, 2025 | 3.92 | 3.96 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Sep 9, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | 3.96 | 1.02% | - |
| Sep 8, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 5.38% | - |
| Sep 5, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 1.64% | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Sep 3, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.82 | - | - |
| Sep 2, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 4.95% | - |
| Sep 1, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -2.67% | - |
| Aug 29, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.74 | 3.31% | - |
| Aug 28, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | -1.63% | - |
| Aug 27, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Aug 26, 2025 | 3.80 | 3.80 | 3.60 | 3.66 | 3.66 | -4.69% | - |
| Aug 25, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | - |
| Aug 22, 2025 | 3.64 | 3.86 | 3.64 | 3.86 | 3.86 | 4.89% | - |
| Aug 21, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 2.22% | - |
| Aug 20, 2025 | 3.64 | 3.66 | 3.58 | 3.60 | 3.60 | -2.17% | - |
| Aug 19, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Aug 18, 2025 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 2.69% | - |
| Aug 15, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | -2.11% | - |
| Aug 14, 2025 | 3.92 | 3.92 | 3.78 | 3.80 | 3.77 | -1.04% | - |
| Aug 13, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.81 | -3.03% | 860 |
| Aug 12, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.93 | 1.54% | - |
| Aug 11, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.87 | 3.72% | - |
| Aug 8, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.73 | -1.57% | - |
| Aug 7, 2025 | 3.96 | 4.00 | 3.82 | 3.82 | 3.79 | -4.50% | - |
| Aug 6, 2025 | 3.86 | 4.14 | 3.86 | 4.00 | 3.97 | 2.04% | - |
| Aug 5, 2025 | 4.06 | 4.08 | 3.92 | 3.92 | 3.89 | -3.45% | - |
| Aug 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.03 | 1.00% | - |
| Aug 1, 2025 | 4.14 | 4.14 | 3.98 | 4.02 | 3.99 | -4.29% | - |
| Jul 31, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.17 | - | - |
| Jul 30, 2025 | 4.14 | 4.26 | 4.14 | 4.20 | 4.17 | 0.48% | - |
| Jul 29, 2025 | 4.24 | 4.28 | 4.16 | 4.18 | 4.15 | -2.34% | 126 |
| Jul 28, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.25 | 0.94% | - |
| Jul 25, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | 4.21 | - | - |
| Jul 24, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | 4.21 | -1.40% | - |
| Jul 23, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | 4.27 | 0.94% | - |