National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 3.360
+0.120 (3.70%)
At close: Jul 24, 2026
FRA:XWM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.06 | 3.20 | 3.06 | 3.12 | 3.12 | 0.65% | - |
| Jun 16, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 1.31% | - |
| Jun 15, 2026 | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | -1.29% | - |
| Jun 12, 2026 | 3.02 | 3.14 | 3.02 | 3.10 | 3.10 | 0.65% | - |
| Jun 11, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | - | - |
| Jun 10, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | - |
| Jun 9, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 0.66% | - |
| Jun 8, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | - |
| Jun 5, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 0.66% | - |
| Jun 4, 2026 | 3.00 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | - |
| Jun 3, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | - | - |
| Jun 2, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | -1.30% | - |
| Jun 1, 2026 | 2.62 | 3.08 | 2.62 | 3.08 | 3.08 | 16.67% | - |
| May 29, 2026 | 2.58 | 2.66 | 2.58 | 2.64 | 2.64 | 0.76% | - |
| May 28, 2026 | 2.56 | 2.64 | 2.54 | 2.62 | 2.62 | 1.55% | - |
| May 27, 2026 | 2.54 | 2.62 | 2.54 | 2.58 | 2.58 | -0.77% | - |
| May 26, 2026 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 5.69% | - |
| May 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| May 22, 2026 | 2.52 | 2.58 | 2.48 | 2.54 | 2.54 | 1.03% | - |
| May 21, 2026 | 2.50 | 2.54 | 2.44 | 2.54 | 2.51 | 0.79% | - |
| May 20, 2026 | 2.50 | 2.54 | 2.48 | 2.52 | 2.49 | -0.79% | - |
| May 19, 2026 | 2.50 | 2.56 | 2.40 | 2.54 | 2.51 | 0.79% | - |
| May 18, 2026 | 2.36 | 2.52 | 2.34 | 2.52 | 2.49 | 4.13% | - |