NCS Multistage Holdings, Inc. (FRA:MUH0)
Germany
· Delayed Price · Currency is EUR 28.80
-1.00 (-3.36%)
At close: Dec 4, 2025
NCS Multistage Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 8.33% | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 8.57% | - |
| Dec 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Nov 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| Nov 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.11% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Nov 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Nov 17, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Nov 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 11, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 10, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.77% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Nov 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 16.08% | - |
| Nov 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -8.92% | - |
| Oct 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Oct 30, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Oct 27, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Oct 24, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.40% | - |
| Oct 22, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.60% | - |
| Oct 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 16.67% | - |
| Oct 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Oct 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.63% | - |
| Oct 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Oct 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Oct 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 13, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | - |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Oct 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Oct 8, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Oct 7, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 5.99% | - |
| Oct 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -12.57% | - |
| Oct 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -8.17% | - |
| Oct 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Oct 1, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 30, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.02% | - |
| Sep 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 5.37% | - |
| Sep 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Sep 25, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | - |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.30% | - |
| Sep 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.10% | - |
| Sep 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Sep 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.74% | - |
| Sep 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Sep 17, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Sep 16, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.60% | - |
| Sep 15, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -6.83% | - |
| Sep 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 10.22% | - |
| Sep 10, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.08% | - |
| Sep 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| Sep 8, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Sep 5, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Sep 4, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Sep 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 17.45% | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| Sep 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Aug 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Aug 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -4.46% | - |
| Aug 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 9.03% | - |
| Aug 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.11% | - |
| Aug 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Aug 20, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.34% | - |
| Aug 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 5.97% | - |
| Aug 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 8.94% | - |
| Aug 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Aug 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Aug 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Aug 11, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Aug 7, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Aug 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Aug 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -10.94% | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Jul 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jul 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 29, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Jul 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jul 25, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 24, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jul 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Jul 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jul 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | - |