Netcompany Group A/S (LON:0YH9)
London · Delayed Price · Currency is GBP · Price in DKK 318.63
+16.55 (5.48%)
At close: Oct 31, 2025
Netcompany Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 315.40 | 326.20 | 315.80 | 318.63 | 318.63 | 5.48% | 33,722 |
| Oct 30, 2025 | 303.50 | 308.00 | 292.50 | 302.09 | 302.09 | 3.24% | 10,935 |
| Oct 29, 2025 | 290.40 | 294.80 | 291.60 | 292.60 | 292.60 | 0.62% | 9,235 |
| Oct 28, 2025 | 289.40 | 294.00 | 290.30 | 290.80 | 290.80 | -0.55% | 1,794 |
| Oct 27, 2025 | 299.80 | 293.20 | 288.50 | 292.40 | 292.40 | 0.10% | 3,946 |
| Oct 24, 2025 | 289.00 | 294.00 | 286.80 | 292.09 | 292.09 | 2.06% | 15,930 |
| Oct 23, 2025 | 284.10 | 286.20 | 281.20 | 286.20 | 286.20 | 0.88% | 11,201 |
| Oct 22, 2025 | 284.30 | 285.40 | 283.70 | 283.70 | 283.70 | 0.39% | 6,094 |
| Oct 21, 2025 | 284.10 | 285.10 | 282.20 | 282.60 | 282.60 | 0.69% | 10,819 |
| Oct 20, 2025 | 283.20 | 286.50 | 280.67 | 280.67 | 280.67 | 1.01% | 12,045 |
| Oct 17, 2025 | 279.30 | 279.00 | 273.70 | 277.85 | 277.85 | -0.85% | 2,746 |
| Oct 16, 2025 | 282.60 | 282.20 | 279.60 | 280.22 | 280.22 | 0.22% | 2,861 |
| Oct 15, 2025 | 273.80 | 285.20 | 274.00 | 279.61 | 279.61 | 2.63% | 13,214 |
| Oct 14, 2025 | 276.30 | 273.80 | 271.00 | 272.43 | 272.43 | -2.06% | 582 |
| Oct 13, 2025 | 279.70 | 280.00 | 277.40 | 278.17 | 278.17 | -1.77% | 1,354 |
| Oct 10, 2025 | 277.50 | 285.30 | 276.00 | 283.19 | 283.19 | 0.53% | 3,978 |
| Oct 9, 2025 | 278.70 | 283.00 | 279.60 | 281.70 | 281.70 | -0.31% | 1,364 |
| Oct 8, 2025 | 280.20 | 288.80 | 277.80 | 282.58 | 282.58 | -2.37% | 8,796 |
| Oct 7, 2025 | 280.40 | 290.80 | 286.20 | 289.42 | 289.42 | 3.14% | 11,362 |
| Oct 6, 2025 | 276.10 | 284.40 | 276.40 | 280.61 | 280.61 | 3.92% | 20,424 |
| Oct 3, 2025 | 263.50 | 274.20 | 267.00 | 270.02 | 270.02 | 4.64% | 2,011 |
| Oct 2, 2025 | 249.40 | 259.40 | 254.70 | 258.04 | 258.04 | 5.64% | 1,993 |
| Oct 1, 2025 | 240.00 | 246.90 | 240.80 | 244.26 | 244.26 | 1.65% | 5,307 |
| Sep 30, 2025 | 235.60 | 242.40 | 236.20 | 240.30 | 240.30 | 0.26% | 5,857 |
| Sep 29, 2025 | 240.40 | 241.60 | 237.20 | 239.67 | 239.67 | -1.76% | 983 |
| Sep 26, 2025 | 250.20 | 247.00 | 242.40 | 243.96 | 243.96 | -3.42% | 1,706 |
| Sep 25, 2025 | 253.30 | 252.60 | 248.20 | 252.60 | 252.60 | -0.66% | 15,237 |
| Sep 24, 2025 | 253.70 | 255.60 | 252.80 | 254.27 | 254.27 | -0.60% | 5,872 |
| Sep 23, 2025 | 249.20 | 255.90 | 254.60 | 255.82 | 255.82 | 2.89% | 5,852 |
| Sep 22, 2025 | 247.30 | 250.80 | 246.60 | 248.64 | 248.64 | 0.26% | 3,411 |
| Sep 19, 2025 | 250.40 | 249.40 | 246.60 | 248.00 | 248.00 | -1.11% | 3,796 |
| Sep 18, 2025 | 248.00 | 250.79 | 248.60 | 250.79 | 250.79 | 1.23% | 557 |
| Sep 17, 2025 | 243.00 | 248.20 | 246.00 | 247.75 | 247.75 | 0.92% | 1,289 |
| Sep 16, 2025 | 244.50 | 246.80 | 245.36 | 245.49 | 245.49 | -1.31% | 736 |
| Sep 15, 2025 | 245.10 | 250.00 | 247.20 | 248.74 | 248.74 | 0.38% | 799 |
| Sep 12, 2025 | 248.20 | 248.10 | 246.20 | 247.80 | 247.80 | -0.40% | 389 |
| Sep 11, 2025 | 249.00 | 249.60 | 245.80 | 248.80 | 248.80 | -1.14% | 9,084 |
| Sep 10, 2025 | 253.70 | 253.60 | 249.60 | 251.66 | 251.66 | 0.15% | 587 |
| Sep 9, 2025 | 248.40 | 253.80 | 248.20 | 251.30 | 251.30 | 0.58% | 1,210 |
| Sep 8, 2025 | 251.20 | 252.60 | 249.40 | 249.85 | 249.85 | 0.06% | 1,147 |
| Sep 5, 2025 | 247.30 | 250.80 | 248.20 | 249.70 | 249.70 | 1.83% | 3,311 |
| Sep 4, 2025 | 240.40 | 249.10 | 244.90 | 245.22 | 245.22 | 1.86% | 4,784 |
| Sep 3, 2025 | 245.30 | 247.80 | 240.00 | 240.75 | 240.75 | -2.74% | 4,099 |
| Sep 2, 2025 | 248.80 | 250.20 | 245.80 | 247.53 | 247.53 | -0.75% | 6,494 |
| Sep 1, 2025 | 243.60 | 249.80 | 246.39 | 249.40 | 249.40 | 1.78% | 972 |
| Aug 29, 2025 | 243.80 | 245.04 | 243.80 | 245.04 | 245.04 | 0.80% | 543 |
| Aug 28, 2025 | 246.70 | 247.00 | 243.00 | 243.10 | 243.10 | -1.83% | 22,836 |
| Aug 27, 2025 | 250.20 | 248.91 | 247.20 | 247.62 | 247.62 | -0.98% | 543 |
| Aug 26, 2025 | 248.80 | 252.20 | 248.50 | 250.08 | 250.08 | -0.84% | 3,858 |
| Aug 25, 2025 | 252.40 | 253.80 | 252.20 | 252.20 | 252.20 | -0.04% | 412 |