National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 2.240
-0.060 (-2.61%)
At close: Aug 26, 2026
FRA:XWM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -1.74% | - |
| Aug 25, 2026 | 2.24 | 2.36 | 2.24 | 2.30 | 2.30 | 1.77% | - |
| Aug 24, 2026 | 2.12 | 2.26 | 2.12 | 2.26 | 2.26 | 6.60% | - |
| Aug 21, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Aug 20, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | -2.73% | - |
| Aug 19, 2026 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | 3.77% | - |
| Aug 18, 2026 | 2.30 | 2.30 | 2.12 | 2.12 | 2.12 | -8.62% | - |
| Aug 17, 2026 | 2.40 | 2.40 | 2.30 | 2.32 | 2.32 | -4.92% | 20 |
| Aug 14, 2026 | 2.26 | 2.44 | 2.26 | 2.44 | 2.44 | 7.96% | - |
| Aug 13, 2026 | 1.88 | 2.26 | 1.88 | 2.26 | 2.26 | 16.49% | - |
| Aug 12, 2026 | 2.64 | 2.64 | 1.92 | 1.94 | 1.94 | -40.85% | 50 |
| Aug 11, 2026 | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | -3.53% | - |
| Aug 10, 2026 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Aug 7, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | - | - |
| Aug 6, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | -1.70% | - |
| Aug 5, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.52 | -1.12% | - |
| Aug 4, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Aug 3, 2026 | 3.38 | 3.66 | 3.38 | 3.60 | 3.60 | 5.26% | - |
| Jul 31, 2026 | 3.38 | 3.42 | 3.32 | 3.42 | 3.42 | - | - |
| Jul 30, 2026 | 3.40 | 3.44 | 3.34 | 3.42 | 3.42 | -1.16% | - |
| Jul 29, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | - | - |
| Jul 28, 2026 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 2.37% | - |
| Jul 27, 2026 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 2.42% | 30 |
| Jul 24, 2026 | 3.20 | 3.36 | 3.20 | 3.30 | 3.30 | 1.85% | - |
| Jul 23, 2026 | 3.26 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jul 22, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | -1.19% | - |
| Jul 21, 2026 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Jul 20, 2026 | 3.22 | 3.50 | 3.22 | 3.48 | 3.48 | 6.10% | - |
| Jul 17, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | -3.53% | - |
| Jul 16, 2026 | 3.40 | 3.42 | 3.26 | 3.40 | 3.40 | -0.58% | - |
| Jul 15, 2026 | 3.32 | 3.46 | 3.32 | 3.42 | 3.42 | 1.18% | - |
| Jul 14, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -2.87% | - |
| Jul 13, 2026 | 3.34 | 3.50 | 3.34 | 3.48 | 3.48 | 2.96% | - |
| Jul 10, 2026 | 3.30 | 3.42 | 3.30 | 3.38 | 3.38 | 1.20% | - |
| Jul 9, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 0.60% | - |
| Jul 8, 2026 | 3.26 | 3.34 | 3.26 | 3.32 | 3.32 | 1.22% | - |
| Jul 7, 2026 | 3.26 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | - |
| Jul 6, 2026 | 3.38 | 3.40 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jul 3, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -1.18% | - |
| Jul 2, 2026 | 3.22 | 3.42 | 3.22 | 3.40 | 3.40 | 3.66% | - |
| Jul 1, 2026 | 3.24 | 3.30 | 3.24 | 3.28 | 3.28 | -0.61% | - |
| Jun 30, 2026 | 3.26 | 3.36 | 3.24 | 3.30 | 3.30 | -0.60% | - |
| Jun 29, 2026 | 3.20 | 3.34 | 3.20 | 3.32 | 3.32 | 3.11% | - |
| Jun 26, 2026 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 3.87% | - |
| Jun 25, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | -0.64% | - |
| Jun 24, 2026 | 2.98 | 3.12 | 2.98 | 3.12 | 3.12 | 3.31% | - |
| Jun 23, 2026 | 2.86 | 3.02 | 2.86 | 3.02 | 3.02 | 1.34% | - |
| Jun 22, 2026 | 2.90 | 2.98 | 2.90 | 2.98 | 2.98 | 4.93% | - |
| Jun 19, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -3.40% | - |
| Jun 18, 2026 | 3.08 | 3.10 | 2.94 | 2.94 | 2.94 | -5.77% | - |