Newcap Holding A/S (CPH:NEWCAP)
Denmark
· Delayed Price · Currency is DKK 0.119
+0.003 (2.59%)
At close: Mar 5, 2026
Newcap Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 623,800 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | 155,942 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -6.61% | 55,648 |
| Feb 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.54% | 244,507 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 258,558 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 110,000 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 164,015 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 119,338 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 1 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 133,749 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 76,618 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 15,020 |
| Feb 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 182,096 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,017,433 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 182,488 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 728,088 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 426,869 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 497,268 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 50,497 |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 46,264 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 325,300 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 745,907 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 782,027 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.67% | 267,286 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.69% | 806,062 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.72% | 102,813 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 348,105 |
| Jan 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 852,255 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 135,223 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.68% | 46,568 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.03% | 5,933 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.33% | 207,024 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 351 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 3,509 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,595 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 40,830 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.45% | 91 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 3,157 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | 48,326 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | 190,567 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.50% | 492,816 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.83% | 66,320 |
| Dec 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 155,509 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 306,275 |
| Dec 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 107,030 |
| Dec 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 268,882 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 68,097 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | 155,089 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 404,749 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 327,132 |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 2,834 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.75% | 2,464,233 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 1,097,792 |
| Dec 9, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.56% | 5,459,895 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.36% | 57,872 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -9.09% | 40,280 |
| Dec 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 11.01% | 1,581,254 |
| Dec 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 13,609 |
| Dec 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 298 |
| Dec 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.24% | 1,680 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.39% | 366,412 |
| Nov 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 131 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.56% | 53,839 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.92% | 13,828 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.91% | 539,019 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.65% | 335,101 |
| Nov 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.63% | 35,475 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.93% | 5,113 |
| Nov 18, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 51,088 |
| Nov 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,060 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 213,529 |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 73,027 |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.70% | 2,800 |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.78% | 300 |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,905 |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.69% | 4,000 |
| Nov 4, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.34% | 269,829 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.93% | 200,920 |
| Oct 31, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.92% | 272,000 |
| Oct 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.91% | 17,001 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 302,273 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 30 |
| Oct 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.54% | 347,602 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 397,405 |
| Oct 21, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 12.38% | 4,302 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.02% | 5,207 |
| Oct 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.26% | 201,358 |
| Oct 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.83% | 176,539 |
| Oct 15, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.92% | 1,355,794 |
| Oct 14, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 651,523 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.59% | 812,753 |
| Oct 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.83% | 10,790 |
| Oct 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,500 |
| Oct 8, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 50,315 |
| Oct 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -9.40% | 343,598 |
| Oct 6, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 6.36% | 112,334 |
| Oct 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 111,804 |
| Oct 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.98% | 44,122 |