National CineMedia, Inc. (FRA:XWM0)
Germany · Delayed Price · Currency is EUR 1.650
-0.050 (-2.94%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:XWM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.94% | 20 |
| Oct 22, 2026 | 1.72 | 1.76 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Oct 21, 2026 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -3.35% | - |
| Oct 20, 2026 | 1.81 | 1.83 | 1.77 | 1.79 | 1.79 | -1.65% | - |
| Oct 19, 2026 | 1.79 | 1.82 | 1.77 | 1.82 | 1.82 | - | - |
| Oct 16, 2026 | 1.95 | 1.96 | 1.82 | 1.82 | 1.82 | -7.61% | - |
| Oct 15, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | - |
| Oct 14, 2026 | 1.92 | 1.93 | 1.88 | 1.93 | 1.93 | -1.03% | - |
| Oct 13, 2026 | 1.85 | 1.97 | 1.85 | 1.95 | 1.95 | 3.72% | - |
| Oct 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | - |
| Oct 9, 2026 | 1.92 | 1.94 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Oct 8, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | - |
| Oct 7, 2026 | 1.88 | 1.94 | 1.87 | 1.94 | 1.94 | 2.65% | - |
| Oct 6, 2026 | 1.86 | 1.90 | 1.85 | 1.89 | 1.89 | -1.05% | - |
| Oct 5, 2026 | 1.84 | 1.91 | 1.81 | 1.91 | 1.91 | 3.80% | - |
| Oct 2, 2026 | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | - |
| Oct 1, 2026 | 1.93 | 1.93 | 1.77 | 1.83 | 1.83 | -7.11% | - |
| Sep 30, 2026 | 1.98 | 1.98 | 1.92 | 1.97 | 1.97 | - | - |
| Sep 29, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 2.60% | - |
| Sep 28, 2026 | 1.94 | 1.94 | 1.87 | 1.92 | 1.92 | -2.04% | - |
| Sep 25, 2026 | 1.89 | 1.96 | 1.86 | 1.96 | 1.96 | 3.70% | - |
| Sep 24, 2026 | 1.88 | 1.93 | 1.87 | 1.89 | 1.89 | - | - |
| Sep 23, 2026 | 1.89 | 1.89 | 1.85 | 1.89 | 1.89 | -0.53% | - |
| Sep 22, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Sep 21, 2026 | 1.84 | 1.95 | 1.84 | 1.93 | 1.93 | 3.76% | - |
| Sep 18, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Sep 17, 2026 | 1.99 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | - |
| Sep 16, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Sep 15, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | - | - |
| Sep 14, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 11, 2026 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Sep 10, 2026 | 1.99 | 2.10 | 1.99 | 2.08 | 2.08 | 2.97% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 8, 2026 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | 1.98% | - |
| Sep 7, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Sep 4, 2026 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | - |
| Sep 3, 2026 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Sep 2, 2026 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Sep 1, 2026 | 2.12 | 2.14 | 2.06 | 2.12 | 2.12 | -0.93% | - |
| Aug 31, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Aug 28, 2026 | 2.10 | 2.22 | 2.10 | 2.18 | 2.18 | 3.81% | - |
| Aug 27, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -7.08% | - |
| 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 |