NCR Voyix Corporation (FRA:NCR1)
Germany
· Delayed Price · Currency is EUR 8.30
-0.45 (-5.14%)
At close: Dec 5, 2025
NCR Voyix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.14% | - |
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Dec 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Dec 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Dec 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Nov 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Nov 27, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Nov 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Nov 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Nov 18, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -3.80% | 300 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -0.54% | 600 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | - |
| Nov 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Nov 12, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Nov 10, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 6.49% | 1,056 |
| Nov 7, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -6.57% | - |
| Nov 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Nov 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.52% | - |
| Nov 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Oct 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 21, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Oct 20, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Oct 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Oct 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Oct 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Oct 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Oct 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Sep 30, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Sep 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Sep 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Sep 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Sep 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Sep 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4.72% | 18 |
| Sep 11, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Sep 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Sep 8, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Sep 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Sep 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 2, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Sep 1, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 28, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 27, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 6.36% | 320 |
| Aug 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Aug 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Aug 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 15, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 200 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Aug 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Aug 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Aug 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Aug 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Aug 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -2.48% | - |
| Jul 31, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 30, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Jul 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 28, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Jul 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Jul 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jul 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |