NCAB Group AB (publ) (FRA:XB1)
Germany
· Delayed Price · Currency is EUR 4.866
-0.032 (-0.65%)
At close: Dec 5, 2025
NCAB Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.94 | 4.94 | 4.87 | 4.87 | 4.87 | -0.65% | - |
| Dec 4, 2025 | 4.74 | 4.90 | 4.74 | 4.90 | 4.90 | 7.74% | - |
| Dec 3, 2025 | 4.72 | 4.77 | 4.55 | 4.55 | 4.55 | -3.89% | - |
| Dec 2, 2025 | 4.78 | 4.78 | 4.72 | 4.73 | 4.73 | 1.55% | - |
| Dec 1, 2025 | 4.76 | 4.76 | 4.66 | 4.66 | 4.66 | -2.76% | 379 |
| Nov 28, 2025 | 4.75 | 4.79 | 4.70 | 4.79 | 4.79 | 1.35% | 13 |
| Nov 27, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | 0.25% | - |
| Nov 26, 2025 | 4.68 | 4.71 | 4.65 | 4.71 | 4.71 | 0.68% | - |
| Nov 25, 2025 | 4.72 | 4.72 | 4.65 | 4.68 | 4.68 | 1.08% | - |
| Nov 24, 2025 | 4.64 | 4.70 | 4.63 | 4.63 | 4.63 | 0.04% | - |
| Nov 21, 2025 | 4.65 | 4.70 | 4.63 | 4.63 | 4.63 | -4.02% | - |
| Nov 20, 2025 | 4.75 | 4.83 | 4.75 | 4.82 | 4.82 | 3.65% | - |
| Nov 19, 2025 | 4.60 | 4.65 | 4.59 | 4.65 | 4.65 | 1.04% | - |
| Nov 18, 2025 | 4.69 | 4.69 | 4.58 | 4.61 | 4.61 | -3.28% | - |
| Nov 17, 2025 | 4.92 | 4.92 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Nov 14, 2025 | 4.94 | 4.94 | 4.82 | 4.82 | 4.82 | -4.51% | - |
| Nov 13, 2025 | 5.03 | 5.15 | 5.03 | 5.05 | 5.05 | -1.94% | - |
| Nov 12, 2025 | 5.04 | 5.15 | 5.01 | 5.15 | 5.15 | 1.28% | - |
| Nov 11, 2025 | 5.05 | 5.14 | 5.05 | 5.09 | 5.09 | 0.59% | - |
| Nov 10, 2025 | 4.85 | 5.06 | 4.85 | 5.06 | 5.06 | 4.79% | - |
| Nov 7, 2025 | 4.86 | 4.88 | 4.82 | 4.82 | 4.82 | -3.13% | - |
| Nov 6, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 1.51% | - |
| Nov 5, 2025 | 5.02 | 5.02 | 4.91 | 4.91 | 4.91 | -2.27% | - |
| Nov 4, 2025 | 5.17 | 5.17 | 5.01 | 5.02 | 5.02 | -4.65% | - |
| Nov 3, 2025 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -1.13% | - |
| Oct 31, 2025 | 5.31 | 5.33 | 5.25 | 5.33 | 5.33 | 1.91% | - |
| Oct 30, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -1.42% | - |
| Oct 29, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.28% | - |
| Oct 28, 2025 | 5.41 | 5.41 | 5.29 | 5.29 | 5.29 | -2.22% | - |
| Oct 27, 2025 | 5.26 | 5.41 | 5.26 | 5.41 | 5.41 | 3.35% | - |
| Oct 24, 2025 | 4.76 | 5.44 | 4.76 | 5.23 | 5.23 | 12.52% | - |
| Oct 23, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 2.33% | - |
| Oct 22, 2025 | 4.53 | 4.54 | 4.46 | 4.54 | 4.54 | 1.70% | - |
| Oct 21, 2025 | 4.45 | 4.53 | 4.41 | 4.47 | 4.47 | 3.33% | - |
| Oct 20, 2025 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.09% | - |
| Oct 17, 2025 | 4.36 | 4.36 | 4.27 | 4.32 | 4.32 | -2.13% | - |
| Oct 16, 2025 | 4.30 | 4.41 | 4.30 | 4.41 | 4.41 | 1.19% | - |
| Oct 15, 2025 | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | 1.54% | - |
| Oct 14, 2025 | 4.39 | 4.39 | 4.29 | 4.29 | 4.29 | -2.36% | - |
| Oct 13, 2025 | 4.47 | 4.47 | 4.40 | 4.40 | 4.40 | -4.56% | - |
| Oct 10, 2025 | 4.69 | 4.69 | 4.61 | 4.61 | 4.61 | -1.75% | - |
| Oct 9, 2025 | 4.74 | 4.77 | 4.69 | 4.69 | 4.69 | -0.93% | - |
| Oct 8, 2025 | 4.73 | 4.79 | 4.73 | 4.73 | 4.73 | -2.95% | - |
| Oct 7, 2025 | 4.81 | 4.88 | 4.80 | 4.88 | 4.88 | -0.12% | - |
| Oct 6, 2025 | 4.83 | 4.88 | 4.76 | 4.88 | 4.88 | 2.52% | - |
| Oct 3, 2025 | 4.68 | 4.76 | 4.67 | 4.76 | 4.76 | 2.94% | - |
| Oct 2, 2025 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | 2.25% | - |
| Oct 1, 2025 | 4.43 | 4.53 | 4.43 | 4.53 | 4.53 | 2.21% | - |
| Sep 30, 2025 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | -1.64% | - |
| Sep 29, 2025 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | -2.26% | - |
| Sep 26, 2025 | 4.71 | 4.71 | 4.61 | 4.61 | 4.61 | -3.36% | - |
| Sep 25, 2025 | 4.69 | 4.77 | 4.68 | 4.77 | 4.77 | 2.36% | - |
| Sep 24, 2025 | 4.99 | 4.99 | 4.66 | 4.66 | 4.66 | -6.36% | - |
| Sep 23, 2025 | 5.12 | 5.14 | 4.97 | 4.97 | 4.97 | -2.41% | - |
| Sep 22, 2025 | 5.03 | 5.13 | 5.03 | 5.10 | 5.10 | 1.49% | - |
| Sep 19, 2025 | 5.06 | 5.06 | 4.96 | 5.02 | 5.02 | -0.59% | - |
| Sep 18, 2025 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | 2.60% | - |
| Sep 17, 2025 | 4.94 | 4.94 | 4.87 | 4.92 | 4.92 | -1.52% | - |
| Sep 16, 2025 | 4.89 | 5.00 | 4.89 | 5.00 | 5.00 | 3.39% | - |
| Sep 15, 2025 | 4.57 | 4.83 | 4.57 | 4.83 | 4.83 | 6.29% | - |
| Sep 12, 2025 | 4.58 | 4.58 | 4.54 | 4.55 | 4.55 | -1.34% | - |
| Sep 11, 2025 | 4.55 | 4.61 | 4.54 | 4.61 | 4.61 | 1.45% | - |
| Sep 10, 2025 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | 4.27% | - |
| Sep 9, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -1.98% | - |
| Sep 8, 2025 | 4.44 | 4.45 | 4.42 | 4.45 | 4.45 | 1.55% | - |
| Sep 5, 2025 | 4.34 | 4.38 | 4.31 | 4.38 | 4.38 | 2.48% | - |
| Sep 4, 2025 | 4.32 | 4.37 | 4.27 | 4.27 | 4.27 | -1.02% | - |
| Sep 3, 2025 | 4.25 | 4.32 | 4.25 | 4.32 | 4.32 | 0.47% | - |
| Sep 2, 2025 | 4.53 | 4.53 | 4.30 | 4.30 | 4.30 | -4.62% | - |
| Sep 1, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.49% | - |
| Aug 29, 2025 | 4.65 | 4.67 | 4.48 | 4.48 | 4.48 | -4.03% | - |
| Aug 28, 2025 | 4.61 | 4.69 | 4.61 | 4.67 | 4.67 | 1.70% | - |
| Aug 27, 2025 | 4.63 | 4.66 | 4.59 | 4.59 | 4.59 | -1.20% | - |
| Aug 26, 2025 | 4.66 | 4.69 | 4.65 | 4.65 | 4.65 | -1.15% | - |
| Aug 25, 2025 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 22, 2025 | 4.67 | 4.70 | 4.66 | 4.70 | 4.70 | 0.34% | - |
| Aug 21, 2025 | 4.61 | 4.70 | 4.60 | 4.69 | 4.69 | 0.47% | 58 |
| Aug 20, 2025 | 4.65 | 4.66 | 4.60 | 4.66 | 4.66 | -0.30% | - |
| Aug 19, 2025 | 4.66 | 4.73 | 4.66 | 4.68 | 4.68 | 1.56% | - |
| Aug 18, 2025 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | -1.24% | - |
| Aug 15, 2025 | 4.70 | 4.74 | 4.66 | 4.66 | 4.66 | 0.43% | 13 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -1.23% | - |
| Aug 13, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 12, 2025 | 4.67 | 4.69 | 4.67 | 4.68 | 4.68 | -0.85% | - |
| Aug 11, 2025 | 4.82 | 4.84 | 4.72 | 4.72 | 4.72 | -0.92% | - |
| Aug 8, 2025 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | 0.25% | - |
| Aug 7, 2025 | 4.69 | 4.75 | 4.68 | 4.75 | 4.75 | 1.80% | - |
| Aug 6, 2025 | 4.76 | 4.77 | 4.67 | 4.67 | 4.67 | -1.89% | - |
| Aug 5, 2025 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 1.45% | - |
| Aug 4, 2025 | 4.70 | 4.79 | 4.69 | 4.69 | 4.69 | -1.01% | - |
| Aug 1, 2025 | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | -2.55% | 58 |
| Jul 31, 2025 | 4.77 | 4.87 | 4.77 | 4.86 | 4.86 | 1.54% | - |
| Jul 30, 2025 | 4.85 | 4.93 | 4.79 | 4.79 | 4.79 | -2.13% | - |
| Jul 29, 2025 | 4.96 | 5.04 | 4.89 | 4.89 | 4.89 | 0.08% | - |
| Jul 28, 2025 | 5.14 | 5.14 | 4.80 | 4.89 | 4.89 | -3.65% | 576 |
| Jul 25, 2025 | 5.08 | 5.08 | 4.92 | 5.08 | 5.08 | -0.98% | - |
| Jul 24, 2025 | 4.92 | 5.13 | 4.92 | 5.13 | 5.13 | 3.96% | - |
| Jul 23, 2025 | 4.82 | 4.94 | 4.77 | 4.93 | 4.93 | 1.69% | - |
| Jul 22, 2025 | 4.87 | 4.87 | 4.70 | 4.85 | 4.85 | -1.06% | - |
| Jul 21, 2025 | 4.87 | 4.90 | 4.82 | 4.90 | 4.90 | 0.86% | - |