NCC AB (publ) (FRA:NCGB)
Germany
· Delayed Price · Currency is EUR 19.83
+0.14 (0.71%)
At close: Dec 5, 2025
NCC AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% | - |
| Dec 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.34% | - |
| Dec 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.26% | - |
| Dec 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.26% | - |
| Dec 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.83% | - |
| Nov 28, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.57% | - |
| Nov 27, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% | - |
| Nov 26, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.31% | - |
| Nov 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 2.64% | - |
| Nov 24, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% | - |
| Nov 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% | - |
| Nov 20, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.48% | - |
| Nov 19, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -2.56% | - |
| Nov 18, 2025 | 18.93 | 19.14 | 18.93 | 19.14 | 19.14 | 1.11% | 300 |
| Nov 17, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.10% | - |
| Nov 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.26% | - |
| Nov 13, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.53% | - |
| Nov 12, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.71% | - |
| Nov 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.41% | - |
| Nov 10, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.38% | - |
| Nov 7, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -2.89% | - |
| Nov 6, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.94% | - |
| Nov 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 18.80 | -2.39% | - |
| Nov 4, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.26 | 0.20% | - |
| Nov 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.22 | -0.20% | - |
| Oct 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.26 | -0.10% | - |
| Oct 30, 2025 | 20.04 | 20.04 | 19.70 | 19.70 | 19.28 | -1.60% | - |
| Oct 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.59 | -1.57% | - |
| Oct 28, 2025 | 20.04 | 20.34 | 20.04 | 20.34 | 19.91 | 1.50% | 401 |
| Oct 27, 2025 | 19.69 | 20.04 | 19.69 | 20.04 | 19.61 | 2.93% | - |
| Oct 24, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.06 | 1.72% | - |
| Oct 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.73 | -0.42% | - |
| Oct 22, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 18.81 | -0.21% | - |
| Oct 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 18.85 | 0.63% | - |
| Oct 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 18.73 | 1.06% | - |
| Oct 17, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.54 | 0.80% | - |
| Oct 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.39 | -0.95% | - |
| Oct 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.57 | 0.37% | - |
| Oct 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.50 | 0.37% | - |
| Oct 13, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.43 | -0.84% | - |
| Oct 10, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.59 | -1.04% | - |
| Oct 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 18.78 | -2.59% | - |
| Oct 8, 2025 | 19.34 | 19.76 | 19.34 | 19.70 | 19.28 | 3.96% | 76 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.55 | 1.17% | - |
| Oct 6, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.33 | 0.64% | - |
| Oct 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.21 | 0.11% | - |
| Oct 2, 2025 | 19.51 | 19.51 | 18.59 | 18.59 | 18.19 | -3.63% | - |
| Oct 1, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 18.88 | 1.63% | - |
| Sep 30, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.58 | 0.32% | - |
| Sep 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.52 | 1.94% | - |
| Sep 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.16 | -1.64% | - |
| Sep 25, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.47 | -1.26% | - |
| Sep 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 18.70 | 1.49% | - |
| Sep 23, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.43 | -1.52% | - |
| Sep 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 18.71 | -3.24% | - |
| Sep 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.34 | -1.10% | - |
| Sep 18, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.55 | -1.09% | - |
| Sep 17, 2025 | 19.85 | 20.20 | 19.85 | 20.20 | 19.77 | -1.37% | 958 |
| Sep 16, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.04 | -0.97% | - |
| Sep 15, 2025 | 20.36 | 20.68 | 20.36 | 20.68 | 20.24 | 1.57% | - |
| Sep 12, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.93 | 1.50% | - |
| Sep 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.63 | 0.35% | - |
| Sep 10, 2025 | 18.42 | 20.02 | 18.42 | 19.99 | 19.56 | 10.44% | 100 |
| Sep 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.71 | 3.43% | - |
| Sep 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.13 | 3.61% | - |
| Sep 5, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.53 | 0.84% | - |
| Sep 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.39 | -1.18% | - |
| Sep 3, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.59 | -2.42% | - |
| Sep 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.00 | 0.52% | - |
| Sep 1, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 16.91 | 0.12% | - |
| Aug 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 16.89 | 1.29% | - |
| Aug 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.68 | - | - |
| Aug 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.68 | -2.01% | - |
| Aug 26, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.02 | -1.42% | - |
| Aug 25, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.26 | 1.79% | - |
| Aug 22, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 16.96 | -0.91% | - |
| Aug 21, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.12 | 0.34% | - |
| Aug 20, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.06 | 1.87% | - |
| Aug 19, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.75 | -0.75% | - |
| Aug 18, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 16.87 | 0.23% | - |
| Aug 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.83 | 0.41% | - |
| Aug 14, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 16.76 | -0.81% | - |
| Aug 13, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 16.90 | 0.35% | - |
| Aug 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.84 | -0.23% | - |
| Aug 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.88 | 0.76% | - |
| Aug 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 16.76 | 2.82% | - |
| Aug 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.30 | -0.48% | - |
| Aug 6, 2025 | 16.53 | 16.73 | 16.53 | 16.73 | 16.37 | 1.52% | - |
| Aug 5, 2025 | 16.37 | 16.48 | 16.37 | 16.48 | 16.13 | 0.55% | - |
| Aug 4, 2025 | 16.19 | 16.39 | 16.19 | 16.39 | 16.04 | 0.24% | - |
| Aug 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.00 | -0.24% | - |
| Jul 31, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.04 | -0.61% | - |
| Jul 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.14 | 0.79% | - |
| Jul 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.01 | -0.24% | - |
| Jul 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.05 | 0.92% | - |
| Jul 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 15.90 | -1.81% | - |
| Jul 24, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.20 | 2.99% | - |
| Jul 23, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.73 | 0.06% | - |
| Jul 22, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 15.72 | 0.94% | - |
| Jul 21, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.57 | -0.69% | - |