Nordecon AS (TAL:NCN1T)
Estonia · Delayed Price · Currency is EUR 0.6280
+0.0040 (0.64%)
At close: Dec 22, 2025
Nordecon AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.64% | 15,358 |
| Dec 19, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 33,220 |
| Dec 18, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.16% | 18,334 |
| Dec 17, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 18,588 |
| Dec 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | - | 5,685 |
| Dec 15, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.16% | 7,031 |
| Dec 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.48% | 64,400 |
| Dec 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 6,720 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 4,300 |
| Dec 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.16% | 10,281 |
| Dec 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 7,238 |
| Dec 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | 6,261 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | 4,485 |
| Dec 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | 5,157 |
| Dec 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 12,841 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | 6,005 |
| Nov 28, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | 15,506 |
| Nov 27, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.63% | 3,366 |
| Nov 26, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 3,966 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.31% | 9,924 |
| Nov 24, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.32% | 5,506 |
| Nov 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.31% | 4,047 |
| Nov 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 4,010 |
| Nov 19, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | 4,971 |
| Nov 18, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.47% | 2,363 |
| Nov 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.16% | 316 |
| Nov 14, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 7,518 |
| Nov 13, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.47% | 8,623 |
| Nov 12, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 1,649 |
| Nov 11, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.32% | 5,908 |
| Nov 10, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.17% | 12,257 |
| Nov 7, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 16,512 |
| Nov 6, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.77% | 10,006 |
| Nov 5, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | 3,310 |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,501 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | 2,420 |
| Oct 31, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,184 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.46% | 1,982 |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.62% | 6,918 |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 5,907 |
| Oct 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.15% | 1,016 |
| Oct 24, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.72% | 6,645 |
| Oct 23, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.63% | 12,287 |
| Oct 22, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.78% | 3,703 |
| Oct 21, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 3,103 |
| Oct 20, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | 2,388 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.14% | 13,713 |
| Oct 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,143 |
| Oct 15, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.62% | 1,271 |
| Oct 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.15% | 932 |