Newcap Holding A/S (CPH:NEWCAP)
Denmark
· Delayed Price · Currency is DKK 0.190
0.00 (0.00%)
Apr 29, 2026, 9:00 AM CET
Newcap Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | - | -4.52% | 1,363 |
| Apr 27, 2026 | 0.15 | 0.21 | 0.15 | 0.20 | 0.20 | - | 770,191 |
| Apr 24, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 24.38% | 492,369 |
| Apr 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.62% | 114,337 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.83% | 113,696 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,966 |
| Apr 20, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.48% | 1,658 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 22,326 |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,565 |
| Apr 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 151,435 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.52% | 186,980 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 0.57% | 192,319 |
| Apr 10, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 17.45% | 610,295 |
| Apr 9, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | 6.43% | 621,067 |
| Apr 8, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 12.00% | 544,090 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.46% | 58,491 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 40 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 124,713 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 341,123 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.23% | 13,884 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.71% | 267,186 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 99,811 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 279,669 |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.84% | 207,161 |
| Mar 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,200 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.85% | 1,411 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.51% | 100,483 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.39% | 1,486 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,770 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 173,146 |
| Mar 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 31,000 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.84% | 74,712 |
| 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 |