Nexcom A/S (CPH:NEXCOM)
Denmark
· Delayed Price · Currency is DKK 1.700
+0.010 (0.59%)
At close: Dec 5, 2025
Nexcom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 6,583 |
| Dec 4, 2025 | 1.70 | 1.75 | 1.56 | 1.69 | 1.69 | - | 10,576 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | 7,558 |
| Dec 2, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 14,317 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 7,436 |
| Nov 28, 2025 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 1,198 |
| Nov 26, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | 0.52% | 3,100 |
| Nov 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 35 |
| Nov 24, 2025 | 1.94 | 1.96 | 1.91 | 1.91 | 1.91 | -1.55% | 15,075 |
| Nov 21, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | -5.83% | 2,583 |
| Nov 18, 2025 | 2.02 | 2.06 | 2.00 | 2.06 | 2.06 | - | 12,582 |
| Nov 17, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 2,789 |
| Nov 13, 2025 | 2.06 | 2.10 | 2.02 | 2.04 | 2.04 | 0.99% | 11,099 |
| Nov 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,000 |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 4,711 |
| Nov 7, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | 732 |
| Nov 6, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 6,386 |
| Nov 5, 2025 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | -0.95% | 647 |
| Nov 4, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | - | 4,458 |
| Nov 3, 2025 | 2.12 | 2.34 | 2.10 | 2.10 | 2.10 | - | 17,383 |
| Oct 31, 2025 | 2.14 | 2.34 | 2.10 | 2.10 | 2.10 | -11.02% | 11,227 |
| Oct 30, 2025 | 2.36 | 2.40 | 2.36 | 2.36 | 2.36 | 0.85% | 11,115 |
| Oct 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | 2,819 |
| Oct 28, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,275 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.34 | 2.40 | 2.40 | -0.83% | 3,563 |
| Oct 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 237 |
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.31% | 1,800 |
| Oct 22, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 611 |
| Oct 21, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 2.59% | 2,200 |
| Oct 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 5,772 |
| Oct 17, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 3,163 |
| Oct 16, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -5.47% | 15,433 |
| Oct 15, 2025 | 2.62 | 2.62 | 2.56 | 2.56 | 2.56 | -2.29% | 7,716 |
| Oct 14, 2025 | 2.64 | 2.70 | 2.62 | 2.62 | 2.62 | - | 5,435 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | -1.50% | 6,614 |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 753 |
| Oct 9, 2025 | 2.68 | 2.74 | 2.66 | 2.66 | 2.66 | - | 1,484 |
| Oct 8, 2025 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -4.32% | 4,171 |
| Oct 7, 2025 | 3.04 | 3.04 | 2.60 | 2.78 | 2.78 | -10.90% | 54,189 |
| Oct 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 115 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 15,952 |
| Oct 2, 2025 | 3.32 | 3.40 | 3.10 | 3.14 | 3.14 | -7.65% | 129,051 |
| Oct 1, 2025 | 3.30 | 3.42 | 3.30 | 3.40 | 3.40 | 6.25% | 100,205 |
| Sep 30, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.61% | 10,933 |
| Sep 29, 2025 | 3.12 | 3.62 | 3.12 | 3.32 | 3.32 | 1.84% | 15,623 |
| Sep 26, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 5.16% | 4,128 |
| Sep 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | 1,073 |
| Sep 24, 2025 | 3.30 | 3.30 | 3.18 | 3.26 | 3.26 | -1.21% | 5,382 |
| Sep 23, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 99 |
| Sep 22, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -5.17% | 7,910 |
| Sep 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2.96% | 22 |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 564 |
| Sep 17, 2025 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 4,369 |
| Sep 16, 2025 | 3.46 | 3.46 | 3.36 | 3.46 | 3.46 | 1.17% | 4,870 |
| Sep 15, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | 5,152 |
| Sep 12, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | -1.68% | 238 |
| Sep 11, 2025 | 3.58 | 3.58 | 3.48 | 3.58 | 3.58 | 1.70% | 1,216 |
| Sep 10, 2025 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -3.30% | 4,250 |
| Sep 9, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -2.67% | 6,123 |
| Sep 8, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -2.60% | 4,661 |
| Sep 5, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.84 | 1.05% | 4,477 |
| Sep 4, 2025 | 3.88 | 3.90 | 3.78 | 3.80 | 3.80 | -2.06% | 461,323 |
| Sep 3, 2025 | 3.92 | 3.98 | 3.88 | 3.88 | 3.88 | 0.52% | 11,160 |
| Sep 2, 2025 | 3.76 | 4.00 | 3.76 | 3.86 | 3.86 | -3.50% | 20,779 |
| Sep 1, 2025 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 14.29% | 21,417 |
| Aug 29, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.74% | 3,258 |
| Aug 28, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 4.88% | 975 |
| Aug 27, 2025 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | - | 218 |
| Aug 26, 2025 | 3.48 | 3.48 | 3.28 | 3.28 | 3.28 | 23.31% | 1,889 |
| Aug 25, 2025 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 5.56% | 1,406 |
| Aug 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.56% | 856 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 100 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 4,903 |
| Aug 18, 2025 | 2.76 | 2.76 | 2.56 | 2.56 | 2.56 | 1.59% | 232 |
| Aug 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -19.23% | 15 |
| Aug 14, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | 23.81% | 285 |
| Aug 13, 2025 | 3.20 | 3.20 | 2.50 | 2.52 | 2.52 | -25.00% | 3,006 |
| Aug 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | 300 |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,030 |
| Aug 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 24.11% | 315 |
| Aug 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 3,642 |
| Jul 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 216 |
| Jul 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -7.24% | 692 |
| Jul 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 2,800 |
| Jul 28, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | 3,000 |
| Jul 25, 2025 | 3.36 | 3.36 | 3.04 | 3.04 | 3.04 | -13.14% | 249 |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | 5 |
| Jul 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | 2,000 |
| Jul 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,724 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.50 | 3.50 | 3.50 | - | 436 |
| Jul 15, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -1.13% | 3,000 |
| Jul 11, 2025 | 3.86 | 3.86 | 3.32 | 3.54 | 3.54 | -2.21% | 7,772 |
| Jul 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.22% | 2,420 |
| Jul 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 6.63% | 5 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 500 |
| Jul 7, 2025 | 3.64 | 3.88 | 3.64 | 3.64 | 3.64 | -4.71% | 1,894 |
| Jul 4, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 99 |
| Jul 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 300 |
| Jul 2, 2025 | 4.02 | 4.02 | 3.80 | 3.80 | 3.80 | -5.47% | 55,193 |
| Jul 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.69% | 10,876 |