North American Construction Group Ltd. (FRA:N5Z)
Germany
· Delayed Price · Currency is EUR 12.00
-0.20 (-1.64%)
Last updated: Dec 5, 2025, 8:04 AM CET
FRA:N5Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Dec 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Dec 2, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 1, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Nov 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 2.61% | - |
| Nov 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - | - |
| Nov 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -1.71% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 1.74% | - |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | - | - |
| Nov 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -2.54% | - |
| Nov 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | 4.42% | - |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -8.13% | - |
| Nov 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 1.65% | - |
| Nov 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 3.42% | - |
| Nov 11, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | -0.85% | - |
| Nov 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.73 | -0.84% | - |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | -0.83% | - |
| Nov 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -0.83% | - |
| Nov 5, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | -8.33% | - |
| Nov 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | -1.49% | - |
| Nov 3, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | 1.52% | - |
| Oct 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | -1.49% | - |
| Oct 30, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | 4.69% | - |
| Oct 29, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | -0.78% | - |
| Oct 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | - | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.82 | -1.53% | - |
| Oct 24, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.02 | 2.34% | 91 |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.72 | 1.59% | - |
| Oct 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | - | - |
| Oct 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.52 | 5.00% | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -1.64% | - |
| Oct 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -0.81% | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 0.82% | - |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | 5.17% | - |
| Oct 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | -1.69% | - |
| Oct 13, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.73 | -3.28% | 1,000 |
| Oct 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.12 | -0.81% | - |
| Oct 9, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | -0.81% | - |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | -0.80% | - |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.42 | 4.17% | - |
| Oct 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -2.44% | - |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | - | - |
| Oct 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 3.36% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | - | - |
| Sep 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.83 | 2.59% | - |
| Sep 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | - | - |
| Sep 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 0.87% | - |
| Sep 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 2.68% | - |
| Sep 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -2.61% | - |
| Sep 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | 0.88% | - |
| Sep 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | -0.87% | - |
| Sep 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -1.71% | - |
| Sep 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 0.86% | - |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 0.87% | - |
| Sep 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.43 | -0.86% | - |
| Sep 15, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 2.65% | - |
| Sep 12, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -2.59% | - |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 3.57% | - |
| Sep 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -0.88% | - |
| Sep 9, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 0.89% | - |
| Sep 8, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -0.88% | - |
| Sep 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | - |
| Sep 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -2.59% | - |
| Sep 3, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | 1.75% | - |
| Sep 2, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | - | - |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | 0.88% | - |
| Aug 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | - |
| Aug 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 0.89% | - |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | 1.82% | - |
| Aug 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | -3.51% | 100 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | 0.88% | - |
| Aug 22, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | 1.80% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.91% | - |
| Aug 20, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 10.86 | 5.77% | 904 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.27 | - | 1,000 |
| Aug 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | -4.59% | - |
| Aug 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -5.22% | - |
| Aug 14, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.35 | -17.86% | 100 |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.82 | 0.72% | - |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | - |
| Aug 11, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | 1.46% | - |
| Aug 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | 5.38% | - |
| Aug 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 4.84% | - |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | -0.80% | - |
| Aug 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | -2.34% | - |
| Aug 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.64 | -1.54% | 60 |
| Aug 1, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | -1.52% | - |
| Jul 31, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -3.65% | - |
| Jul 30, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.52 | 3.79% | 11 |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | 2.33% | - |
| Jul 28, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.73 | -3.73% | - |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.23 | 1.52% | - |
| Jul 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.03 | -0.75% | - |
| Jul 23, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.13 | 1.53% | 485 |
| Jul 22, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - | - |
| Jul 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | 2.34% | - |
| Jul 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -0.78% | - |