NorCom Information Technology GmbH & Co. KGaA (FRA:NC5A)
Germany
· Delayed Price · Currency is EUR 1.910
-0.040 (-2.05%)
Last updated: Dec 4, 2025, 10:02 AM CET
FRA:NC5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.69% | - |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 3, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | - |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.28% | - |
| Dec 1, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.24% | - |
| Nov 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.90% | - |
| Nov 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 4.55% | - |
| Nov 26, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.75% | - |
| Nov 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.70% | - |
| Nov 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Nov 20, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Nov 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.32% | - |
| Nov 18, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.96% | - |
| Nov 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -7.52% | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -6.22% | 1 |
| Nov 13, 2025 | 2.36 | 2.41 | 2.36 | 2.41 | 2.41 | 1.26% | 500 |
| Nov 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.15% | - |
| Nov 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.43% | - |
| Nov 10, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 7, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Nov 6, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | 12.92% | 4 |
| Nov 5, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -3.69% | - |
| Nov 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | - |
| Nov 3, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.88% | - |
| Oct 31, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.34% | - |
| Oct 30, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.18% | - |
| Oct 29, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.53% | - |
| Oct 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | - |
| Oct 27, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -2.73% | - |
| Oct 24, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 3.23% | 300 |
| Oct 23, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Oct 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 2.11% | - |
| Oct 21, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - | - |
| Oct 20, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -4.44% | - |
| Oct 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.40% | - |
| Oct 16, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.98% | - |
| Oct 15, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.86% | - |
| Oct 14, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -7.55% | - |
| Oct 13, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Oct 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -3.62% | - |
| Oct 9, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | - |
| Oct 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | - |
| Oct 7, 2025 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | -5.08% | 1,770 |
| Oct 6, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | - |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 2.09% | - |
| Oct 2, 2025 | 3.07 | 3.07 | 2.87 | 2.87 | 2.87 | -7.12% | 1,019 |
| Oct 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Sep 30, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 1.64% | 50 |
| Sep 29, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.69% | - |
| Sep 26, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -4.76% | 3,300 |
| Sep 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.27% | - |
| Sep 24, 2025 | 3.34 | 3.51 | 3.34 | 3.51 | 3.51 | -0.28% | 299 |
| Sep 23, 2025 | 3.36 | 3.67 | 3.36 | 3.52 | 3.52 | 25.71% | 2,723 |
| Sep 22, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -9.97% | 9 |
| Sep 19, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 5.42% | - |
| Sep 18, 2025 | 3.45 | 3.45 | 2.95 | 2.95 | 2.95 | -21.96% | 1,511 |
| Sep 17, 2025 | 4.37 | 4.70 | 3.67 | 3.78 | 3.78 | -9.79% | 1,560 |
| Sep 16, 2025 | 2.25 | 4.50 | 2.25 | 4.19 | 4.19 | 82.97% | 11,693 |
| Sep 15, 2025 | 1.29 | 2.29 | 1.29 | 2.29 | 2.29 | 61.84% | 10,458 |
| Sep 12, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.80% | 1,100 |
| Sep 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Sep 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |
| Sep 9, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.02% | - |
| Sep 8, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | -1.97% | 350 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.17% | - |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -14.78% | - |
| Sep 2, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Aug 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.39% | - |
| Aug 27, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.82% | - |
| Aug 26, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Aug 25, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Aug 21, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Aug 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Aug 19, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -1.56% | 16 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | - |
| Aug 15, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -4.53% | 2,290 |
| Aug 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 3.93% | - |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.61% | - |
| Aug 12, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Aug 11, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Aug 8, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.28% | - |
| Aug 7, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.72% | - |
| Aug 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.58% | - |
| Aug 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.58% | - |
| Aug 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.90% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.15% | - |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -8.71% | 235 |
| Jul 30, 2025 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -0.28% | 1,100 |
| Jul 29, 2025 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -2.19% | 1,000 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Jul 25, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.56% | - |
| Jul 24, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.61% | - |
| Jul 23, 2025 | 1.75 | 1.91 | 1.75 | 1.91 | 1.91 | 8.86% | 2,290 |
| Jul 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Jul 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.23% | - |