NCC Group plc (FRA:NZB)
Germany
· Delayed Price · Currency is EUR 1.630
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
NCC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.63 | 1.68 | 1.63 | 1.63 | 1.63 | - | 865 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 1, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Nov 27, 2025 | 1.63 | 1.74 | 1.63 | 1.65 | 1.65 | 1.23% | 44,000 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Nov 25, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Nov 24, 2025 | 1.63 | 1.75 | 1.63 | 1.66 | 1.66 | 2.47% | 5,000 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 20, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -1.82% | - |
| Nov 19, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | 1.65 | 5.10% | - |
| Nov 18, 2025 | 1.58 | 1.67 | 1.57 | 1.57 | 1.57 | -0.63% | 163 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 13, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 12, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 11, 2025 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 3,748 |
| Nov 10, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Nov 7, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Nov 6, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Nov 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Nov 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 3, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.20% | - |
| Oct 31, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | - |
| Oct 30, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 28, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 27, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Oct 23, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Oct 22, 2025 | 1.63 | 1.77 | 1.63 | 1.77 | 1.77 | 8.59% | - |
| Oct 21, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | - |
| Oct 20, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 15, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.24% | - |
| Oct 14, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 10, 2025 | 1.63 | 1.66 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 9, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | - |
| Oct 8, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Oct 7, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Oct 3, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 3.09% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.22% | 1,500 |
| Oct 1, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Sep 30, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| Sep 29, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | - |
| Sep 26, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Sep 25, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -8.14% | - |
| Sep 24, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 5.52% | 6,797 |
| Sep 23, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 2.52% | - |
| Sep 22, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Sep 19, 2025 | 1.64 | 1.73 | 1.62 | 1.62 | 1.62 | -1.22% | 7,405 |
| Sep 18, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | - |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 16, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 11, 2025 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Sep 10, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 9, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | - | - |
| Sep 8, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | - |
| Sep 5, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Sep 4, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 2.48% | - |
| Sep 3, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 2, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Sep 1, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | - |
| Aug 29, 2025 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | 0.62% | 8 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Aug 27, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Aug 26, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -2.91% | - |
| Aug 25, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 3.61% | - |
| Aug 22, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | - |
| Aug 21, 2025 | 1.62 | 1.72 | 1.62 | 1.63 | 1.63 | 0.62% | 1,185 |
| Aug 20, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 776 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | - |
| Aug 18, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Aug 15, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 14, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 12, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Aug 11, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Aug 8, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 7, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Aug 6, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Aug 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 4, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Aug 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jul 31, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Jul 30, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 1.18% | - |
| Jul 29, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Jul 28, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | - |
| Jul 25, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | - |
| Jul 24, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jul 23, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 22, 2025 | 1.64 | 1.68 | 1.64 | 1.66 | 1.66 | 1.22% | - |
| Jul 21, 2025 | 1.67 | 1.74 | 1.64 | 1.64 | 1.64 | -0.61% | 86 |