Netcare Limited (BST:NH7)
Germany
· Delayed Price · Currency is EUR 0.675
-0.005 (-0.74%)
At close: Dec 4, 2025
Netcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | - |
| Dec 3, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 0.74% | - |
| Dec 2, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 1.50% | - |
| Dec 1, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Nov 28, 2025 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | 0.73% | - |
| Nov 27, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | - |
| Nov 26, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Nov 25, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | -0.72% | - |
| Nov 24, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | - |
| Nov 21, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | -3.65% | - |
| Nov 20, 2025 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 3.01% | - |
| Nov 19, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.21% | - |
| Nov 18, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | - |
| Nov 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Nov 13, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 2.22% | - |
| Nov 12, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 3.05% | - |
| Nov 11, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | - |
| Nov 10, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.54% | - |
| Nov 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Nov 6, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Nov 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.76% | - |
| Nov 4, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | -0.76% | - |
| Nov 3, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | - |
| Oct 31, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Oct 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | - |
| Oct 27, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -2.31% | - |
| Oct 24, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Oct 22, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | - |
| Oct 21, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Oct 20, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 17, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.78% | - |
| Oct 16, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | - |
| Oct 15, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 14, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -20.25% | - |
| Oct 13, 2025 | 0.64 | 0.79 | 0.64 | 0.79 | 0.79 | 21.54% | - |
| Oct 10, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 9, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | - |
| Oct 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | - |
| Oct 6, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 3, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Oct 1, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.38% | - |
| Sep 30, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.13% | - |
| Sep 29, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.83% | - |
| Sep 25, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 24, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Sep 23, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.68% | - |
| Sep 22, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.46% | - |
| Sep 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Sep 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | - |
| Sep 16, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 15, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Sep 12, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | - |
| Sep 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.81% | - |
| Sep 10, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.82% | - |
| Sep 9, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Sep 5, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -17.12% | - |
| Sep 4, 2025 | 0.59 | 0.73 | 0.59 | 0.73 | 0.73 | 23.73% | - |
| Sep 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Sep 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Sep 1, 2025 | 0.60 | 0.62 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Aug 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | - |
| Aug 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.82% | - |
| Aug 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | - |
| Aug 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 2,000 |
| Aug 22, 2025 | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | -0.81% | 2,000 |
| Aug 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Aug 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 14, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Aug 13, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 2.50% | - |
| Aug 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Aug 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | - |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Aug 5, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Aug 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.85% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Jul 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Jul 29, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 1.71% | - |
| Jul 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.85% | - |
| Jul 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jul 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Jul 18, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | - |