Netcompany Group A/S (CPH:NETC)
Denmark
· Delayed Price · Currency is DKK 337.60
+1.80 (0.54%)
At close: Dec 5, 2025
Netcompany Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 337.40 | 340.00 | 334.40 | 337.60 | 337.60 | 0.54% | 98,950 |
| Dec 4, 2025 | 330.00 | 336.20 | 328.20 | 335.80 | 335.80 | 1.94% | 106,717 |
| Dec 3, 2025 | 326.80 | 331.80 | 326.20 | 329.40 | 329.40 | 0.80% | 155,377 |
| Dec 2, 2025 | 325.80 | 328.60 | 322.80 | 326.80 | 326.80 | - | 63,960 |
| Dec 1, 2025 | 323.80 | 328.00 | 321.00 | 326.80 | 326.80 | 1.11% | 141,111 |
| Nov 28, 2025 | 325.00 | 325.80 | 318.20 | 323.20 | 323.20 | -0.55% | 121,439 |
| Nov 27, 2025 | 313.40 | 325.00 | 311.60 | 325.00 | 325.00 | 3.70% | 91,466 |
| Nov 26, 2025 | 320.00 | 322.60 | 311.40 | 313.40 | 313.40 | -1.51% | 123,090 |
| Nov 25, 2025 | 314.80 | 318.20 | 311.40 | 318.20 | 318.20 | 1.73% | 70,344 |
| Nov 24, 2025 | 310.40 | 314.40 | 309.60 | 312.80 | 312.80 | 1.56% | 91,796 |
| Nov 21, 2025 | 309.60 | 313.00 | 305.60 | 308.00 | 308.00 | -2.41% | 120,253 |
| Nov 20, 2025 | 308.00 | 317.20 | 308.00 | 315.60 | 315.60 | 3.34% | 97,622 |
| Nov 19, 2025 | 300.20 | 307.20 | 300.20 | 305.40 | 305.40 | 1.73% | 56,144 |
| Nov 18, 2025 | 306.60 | 308.80 | 299.20 | 300.20 | 300.20 | -3.53% | 134,349 |
| Nov 17, 2025 | 316.40 | 319.80 | 310.20 | 311.20 | 311.20 | -1.64% | 57,521 |
| Nov 14, 2025 | 316.00 | 318.60 | 311.80 | 316.40 | 316.40 | -1.00% | 60,286 |
| Nov 13, 2025 | 319.40 | 322.00 | 318.00 | 319.60 | 319.60 | -0.19% | 54,356 |
| Nov 12, 2025 | 314.80 | 321.60 | 313.00 | 320.20 | 320.20 | 2.63% | 93,708 |
| Nov 11, 2025 | 310.80 | 316.00 | 309.00 | 312.00 | 312.00 | 0.39% | 57,316 |
| Nov 10, 2025 | 309.80 | 313.80 | 307.80 | 310.80 | 310.80 | 1.44% | 123,031 |
| Nov 7, 2025 | 308.20 | 311.40 | 303.00 | 306.40 | 306.40 | -0.84% | 89,462 |
| Nov 6, 2025 | 318.00 | 318.20 | 307.00 | 309.00 | 309.00 | -2.89% | 54,680 |
| Nov 5, 2025 | 315.80 | 320.60 | 312.20 | 318.20 | 318.20 | -0.19% | 102,704 |
| Nov 4, 2025 | 320.00 | 322.60 | 317.00 | 318.80 | 318.80 | -1.18% | 173,434 |
| Nov 3, 2025 | 325.00 | 332.00 | 319.80 | 322.60 | 322.60 | -0.31% | 133,618 |
| Oct 31, 2025 | 315.00 | 328.00 | 312.00 | 323.60 | 323.60 | 5.61% | 441,054 |
| Oct 30, 2025 | 304.00 | 308.80 | 288.00 | 306.40 | 306.40 | 5.29% | 444,764 |
| Oct 29, 2025 | 290.00 | 295.80 | 290.00 | 291.00 | 291.00 | 0.07% | 94,270 |
| Oct 28, 2025 | 289.60 | 294.80 | 288.40 | 290.80 | 290.80 | 0.62% | 140,496 |
| Oct 27, 2025 | 300.00 | 301.20 | 286.40 | 289.00 | 289.00 | -1.63% | 173,956 |
| Oct 24, 2025 | 290.00 | 294.20 | 286.20 | 293.80 | 293.80 | 2.44% | 143,290 |
| Oct 23, 2025 | 284.20 | 287.20 | 281.20 | 286.80 | 286.80 | 0.84% | 76,227 |
| Oct 22, 2025 | 284.60 | 286.00 | 282.20 | 284.40 | 284.40 | -0.21% | 90,843 |
| Oct 21, 2025 | 285.40 | 285.40 | 281.40 | 285.00 | 285.00 | - | 69,655 |
| Oct 20, 2025 | 282.60 | 287.80 | 279.80 | 285.00 | 285.00 | 3.11% | 191,424 |
| Oct 17, 2025 | 280.00 | 280.00 | 273.20 | 276.40 | 276.40 | -1.50% | 85,966 |
| Oct 16, 2025 | 281.60 | 283.80 | 279.00 | 280.60 | 280.60 | -0.07% | 93,748 |
| Oct 15, 2025 | 273.00 | 285.40 | 273.00 | 280.80 | 280.80 | 3.54% | 113,944 |
| Oct 14, 2025 | 276.00 | 276.80 | 270.20 | 271.20 | 271.20 | -2.16% | 74,879 |
| Oct 13, 2025 | 280.40 | 281.00 | 277.20 | 277.20 | 277.20 | -2.19% | 60,979 |
| Oct 10, 2025 | 277.60 | 286.40 | 275.00 | 283.40 | 283.40 | 2.02% | 185,466 |
| Oct 9, 2025 | 278.20 | 284.00 | 277.60 | 277.80 | 277.80 | - | 226,645 |
| Oct 8, 2025 | 280.00 | 289.80 | 277.80 | 277.80 | 277.80 | -3.61% | 210,866 |
| Oct 7, 2025 | 280.00 | 293.00 | 280.00 | 288.20 | 288.20 | 3.15% | 203,262 |
| Oct 6, 2025 | 276.00 | 284.60 | 276.00 | 279.40 | 279.40 | 2.80% | 359,740 |
| Oct 3, 2025 | 263.60 | 275.40 | 257.00 | 271.80 | 271.80 | 6.76% | 404,372 |
| Oct 2, 2025 | 248.00 | 259.80 | 248.00 | 254.60 | 254.60 | 3.16% | 173,020 |
| Oct 1, 2025 | 240.40 | 247.40 | 240.20 | 246.80 | 246.80 | 2.15% | 103,767 |
| Sep 30, 2025 | 235.00 | 242.40 | 235.00 | 241.60 | 241.60 | 1.94% | 152,447 |
| Sep 29, 2025 | 240.40 | 242.80 | 236.80 | 237.00 | 237.00 | -1.74% | 101,637 |
| Sep 26, 2025 | 247.60 | 249.00 | 241.20 | 241.20 | 241.20 | -2.90% | 67,098 |
| Sep 25, 2025 | 252.40 | 253.40 | 248.00 | 248.40 | 248.40 | -1.66% | 123,034 |
| Sep 24, 2025 | 254.80 | 256.40 | 252.40 | 252.60 | 252.60 | -0.94% | 56,016 |
| Sep 23, 2025 | 250.00 | 257.20 | 250.00 | 255.00 | 255.00 | 2.00% | 86,692 |
| Sep 22, 2025 | 248.00 | 252.20 | 244.60 | 250.00 | 250.00 | 0.73% | 62,798 |
| Sep 19, 2025 | 251.60 | 251.60 | 246.60 | 248.20 | 248.20 | -0.32% | 106,079 |
| Sep 18, 2025 | 247.60 | 251.80 | 247.60 | 249.00 | 249.00 | 0.65% | 86,622 |
| Sep 17, 2025 | 244.00 | 248.40 | 244.00 | 247.40 | 247.40 | 1.31% | 72,125 |
| Sep 16, 2025 | 244.00 | 247.00 | 244.00 | 244.20 | 244.20 | -0.49% | 56,713 |
| Sep 15, 2025 | 244.80 | 250.60 | 244.80 | 245.40 | 245.40 | -0.08% | 97,343 |
| Sep 12, 2025 | 246.00 | 248.40 | 245.60 | 245.60 | 245.60 | -0.08% | 100,529 |
| Sep 11, 2025 | 248.00 | 249.80 | 245.80 | 245.80 | 245.80 | -1.05% | 146,481 |
| Sep 10, 2025 | 253.00 | 255.00 | 248.40 | 248.40 | 248.40 | -1.51% | 74,972 |
| Sep 9, 2025 | 249.60 | 254.00 | 248.20 | 252.20 | 252.20 | 0.96% | 59,980 |
| Sep 8, 2025 | 250.60 | 252.60 | 248.40 | 249.80 | 249.80 | -0.08% | 65,405 |
| Sep 5, 2025 | 246.60 | 250.80 | 246.60 | 250.00 | 250.00 | 1.38% | 58,663 |
| Sep 4, 2025 | 240.80 | 249.00 | 240.80 | 246.60 | 246.60 | 2.41% | 80,135 |
| Sep 3, 2025 | 243.80 | 245.00 | 240.00 | 240.80 | 240.80 | -0.99% | 123,204 |
| Sep 2, 2025 | 247.80 | 250.60 | 243.20 | 243.20 | 243.20 | -2.25% | 152,413 |
| Sep 1, 2025 | 243.20 | 251.00 | 243.20 | 248.80 | 248.80 | 2.39% | 76,383 |
| Aug 29, 2025 | 244.00 | 246.60 | 243.00 | 243.00 | 243.00 | -0.49% | 88,326 |
| Aug 28, 2025 | 246.40 | 247.80 | 242.60 | 244.20 | 244.20 | -1.05% | 335,041 |
| Aug 27, 2025 | 250.60 | 251.00 | 246.60 | 246.80 | 246.80 | -1.59% | 88,425 |
| Aug 26, 2025 | 248.60 | 252.60 | 248.00 | 250.80 | 250.80 | - | 178,678 |
| Aug 25, 2025 | 253.00 | 253.80 | 250.80 | 250.80 | 250.80 | -0.95% | 54,379 |
| Aug 22, 2025 | 249.40 | 253.80 | 247.80 | 253.20 | 253.20 | 1.20% | 59,096 |
| Aug 21, 2025 | 246.00 | 251.60 | 245.40 | 250.20 | 250.20 | 1.21% | 82,678 |
| Aug 20, 2025 | 246.80 | 250.00 | 245.40 | 247.20 | 247.20 | -0.64% | 68,086 |
| Aug 19, 2025 | 244.20 | 251.20 | 244.20 | 248.80 | 248.80 | 1.88% | 135,366 |
| Aug 18, 2025 | 245.60 | 246.20 | 241.80 | 244.20 | 244.20 | 0.08% | 81,015 |
| Aug 15, 2025 | 243.60 | 246.60 | 239.60 | 244.00 | 244.00 | 2.43% | 144,410 |
| Aug 14, 2025 | 237.80 | 243.60 | 229.00 | 238.20 | 238.20 | -1.33% | 217,868 |
| Aug 13, 2025 | 237.00 | 245.00 | 237.00 | 241.40 | 241.40 | 1.94% | 138,872 |
| Aug 12, 2025 | 235.20 | 239.20 | 235.00 | 236.80 | 236.80 | 0.34% | 56,919 |
| Aug 11, 2025 | 241.00 | 241.00 | 233.80 | 236.00 | 236.00 | -1.50% | 63,804 |
| Aug 8, 2025 | 241.60 | 243.40 | 239.60 | 239.60 | 239.60 | -0.91% | 67,490 |
| Aug 7, 2025 | 236.60 | 244.00 | 236.60 | 241.80 | 241.80 | 2.72% | 85,274 |
| Aug 6, 2025 | 238.00 | 239.60 | 233.80 | 235.40 | 235.40 | -1.09% | 155,988 |
| Aug 5, 2025 | 240.20 | 244.40 | 232.80 | 238.00 | 238.00 | 1.71% | 126,032 |
| Aug 4, 2025 | 234.40 | 237.20 | 229.20 | 234.00 | 234.00 | -0.34% | 105,263 |
| Aug 1, 2025 | 240.20 | 240.20 | 234.60 | 234.80 | 234.80 | -2.73% | 73,720 |
| Jul 31, 2025 | 245.00 | 246.40 | 241.20 | 241.40 | 241.40 | -1.39% | 71,479 |
| Jul 30, 2025 | 245.20 | 245.40 | 241.80 | 244.80 | 244.80 | -0.16% | 92,566 |
| Jul 29, 2025 | 249.40 | 251.00 | 245.20 | 245.20 | 245.20 | -1.68% | 96,345 |
| Jul 28, 2025 | 253.80 | 256.40 | 248.20 | 249.40 | 249.40 | -0.95% | 87,755 |
| Jul 25, 2025 | 253.40 | 253.40 | 251.00 | 251.80 | 251.80 | -1.02% | 111,680 |
| Jul 24, 2025 | 254.00 | 255.00 | 250.20 | 254.40 | 254.40 | 0.71% | 108,741 |
| Jul 23, 2025 | 252.00 | 255.00 | 250.40 | 252.60 | 252.60 | 0.96% | 113,424 |
| Jul 22, 2025 | 257.00 | 258.00 | 249.00 | 250.20 | 250.20 | -3.32% | 162,609 |
| Jul 21, 2025 | 264.20 | 264.60 | 258.60 | 258.80 | 258.80 | -1.90% | 45,789 |