National CineMedia, Inc. (FRA:XWM0)
Germany
· Delayed Price · Currency is EUR 3.480
-0.020 (-0.57%)
Last updated: Dec 5, 2025, 8:05 AM CET
National CineMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | - |
| Dec 4, 2025 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 3, 2025 | 3.48 | 3.50 | 3.40 | 3.50 | 3.50 | - | 158 |
| Dec 2, 2025 | 3.56 | 3.56 | 3.44 | 3.50 | 3.50 | -1.13% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.50 | 3.54 | 3.54 | -1.67% | - |
| Nov 28, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 27, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Nov 26, 2025 | 3.62 | 3.66 | 3.58 | 3.66 | 3.66 | 0.55% | - |
| Nov 25, 2025 | 3.56 | 3.66 | 3.46 | 3.64 | 3.64 | 1.68% | - |
| Nov 24, 2025 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | -1.10% | - |
| Nov 21, 2025 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | 4.62% | - |
| Nov 20, 2025 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 1.17% | - |
| Nov 19, 2025 | 3.36 | 3.44 | 3.32 | 3.42 | 3.42 | 0.59% | - |
| Nov 18, 2025 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 2.41% | - |
| Nov 17, 2025 | 3.38 | 3.40 | 3.32 | 3.32 | 3.32 | -2.92% | 145 |
| Nov 14, 2025 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | -1.72% | - |
| Nov 13, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | - |
| Nov 12, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 5.99% | - |
| Nov 11, 2025 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | - | - |
| Nov 10, 2025 | 3.34 | 3.38 | 3.28 | 3.34 | 3.34 | -1.18% | - |
| Nov 7, 2025 | 3.54 | 3.54 | 3.38 | 3.38 | 3.35 | -4.52% | - |
| Nov 6, 2025 | 3.70 | 3.72 | 3.54 | 3.54 | 3.51 | -5.35% | - |
| Nov 5, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.71 | 0.54% | - |
| Nov 4, 2025 | 3.80 | 3.80 | 3.64 | 3.72 | 3.69 | -2.11% | - |
| Nov 3, 2025 | 3.78 | 3.84 | 3.72 | 3.80 | 3.77 | 2.15% | - |
| Oct 31, 2025 | 3.44 | 3.82 | 3.44 | 3.72 | 3.69 | 6.29% | - |
| Oct 30, 2025 | 3.52 | 3.54 | 3.50 | 3.50 | 3.47 | -1.69% | - |
| Oct 29, 2025 | 3.56 | 3.66 | 3.56 | 3.56 | 3.53 | -1.66% | - |
| Oct 28, 2025 | 3.54 | 3.64 | 3.54 | 3.62 | 3.59 | - | - |
| Oct 27, 2025 | 3.52 | 3.64 | 3.52 | 3.62 | 3.59 | 0.56% | - |
| Oct 24, 2025 | 3.62 | 3.68 | 3.60 | 3.60 | 3.57 | -1.10% | - |
| Oct 23, 2025 | 3.60 | 3.70 | 3.60 | 3.64 | 3.61 | - | - |
| Oct 22, 2025 | 3.68 | 3.76 | 3.64 | 3.64 | 3.61 | -2.15% | 12 |
| Oct 21, 2025 | 3.66 | 3.76 | 3.66 | 3.72 | 3.69 | 1.09% | - |
| Oct 20, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.65 | 1.10% | - |
| Oct 17, 2025 | 3.44 | 3.70 | 3.44 | 3.64 | 3.61 | 4.60% | - |
| Oct 16, 2025 | 3.56 | 3.58 | 3.46 | 3.48 | 3.45 | -3.33% | - |
| Oct 15, 2025 | 3.54 | 3.62 | 3.54 | 3.60 | 3.57 | 0.56% | - |
| Oct 14, 2025 | 3.56 | 3.58 | 3.52 | 3.58 | 3.55 | - | - |
| Oct 13, 2025 | 3.52 | 3.62 | 3.52 | 3.58 | 3.55 | 0.56% | - |
| Oct 10, 2025 | 3.72 | 3.76 | 3.56 | 3.56 | 3.53 | -5.32% | - |
| Oct 9, 2025 | 3.74 | 3.78 | 3.70 | 3.76 | 3.73 | -0.53% | - |
| Oct 8, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.75 | 0.53% | - |
| Oct 7, 2025 | 3.70 | 3.76 | 3.70 | 3.76 | 3.73 | 1.62% | - |
| Oct 6, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.67 | -1.60% | - |
| Oct 3, 2025 | 3.62 | 3.80 | 3.62 | 3.76 | 3.73 | 2.73% | - |
| Oct 2, 2025 | 3.74 | 3.76 | 3.66 | 3.66 | 3.63 | -3.17% | - |
| Oct 1, 2025 | 3.78 | 3.78 | 3.72 | 3.78 | 3.75 | -0.53% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.76 | 3.80 | 3.77 | -2.06% | 1,000 |
| Sep 29, 2025 | 3.90 | 3.92 | 3.88 | 3.88 | 3.85 | -1.02% | - |
| Sep 26, 2025 | 3.92 | 3.98 | 3.86 | 3.92 | 3.89 | -1.51% | 100 |
| Sep 25, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.95 | -1.49% | - |
| Sep 24, 2025 | 4.00 | 4.10 | 4.00 | 4.04 | 4.01 | - | - |
| Sep 23, 2025 | 4.00 | 4.12 | 4.00 | 4.04 | 4.01 | - | - |
| Sep 22, 2025 | 4.00 | 4.06 | 3.98 | 4.04 | 4.01 | - | - |
| Sep 19, 2025 | 4.06 | 4.14 | 4.04 | 4.04 | 4.01 | -1.46% | - |
| Sep 18, 2025 | 3.96 | 4.10 | 3.96 | 4.10 | 4.07 | 3.02% | - |
| Sep 17, 2025 | 4.06 | 4.20 | 3.98 | 3.98 | 3.95 | -2.45% | - |
| Sep 16, 2025 | 4.08 | 4.14 | 4.06 | 4.08 | 4.05 | -1.45% | - |
| Sep 15, 2025 | 4.08 | 4.18 | 4.08 | 4.14 | 4.11 | 0.49% | - |
| Sep 12, 2025 | 3.98 | 4.16 | 3.98 | 4.12 | 4.09 | 3.00% | 100 |
| Sep 11, 2025 | 3.80 | 4.00 | 3.80 | 4.00 | 3.97 | 3.63% | 100 |
| Sep 10, 2025 | 3.92 | 3.96 | 3.86 | 3.86 | 3.83 | -2.53% | - |
| Sep 9, 2025 | 3.88 | 3.96 | 3.86 | 3.96 | 3.93 | 1.02% | - |
| Sep 8, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.89 | 5.38% | - |
| Sep 5, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.69 | 1.64% | - |
| Sep 4, 2025 | 3.78 | 3.78 | 3.66 | 3.66 | 3.63 | -4.19% | - |
| Sep 3, 2025 | 3.80 | 3.84 | 3.80 | 3.82 | 3.79 | - | - |
| Sep 2, 2025 | 3.70 | 3.82 | 3.70 | 3.82 | 3.79 | 4.95% | - |
| Sep 1, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.61 | -2.67% | - |
| Aug 29, 2025 | 3.58 | 3.74 | 3.58 | 3.74 | 3.71 | 3.31% | - |
| Aug 28, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.59 | -1.63% | - |
| Aug 27, 2025 | 3.66 | 3.72 | 3.66 | 3.68 | 3.65 | 0.55% | - |
| Aug 26, 2025 | 3.80 | 3.80 | 3.60 | 3.66 | 3.63 | -4.69% | - |
| Aug 25, 2025 | 3.82 | 3.88 | 3.82 | 3.84 | 3.81 | -0.52% | - |
| Aug 22, 2025 | 3.64 | 3.86 | 3.64 | 3.86 | 3.83 | 4.89% | - |
| Aug 21, 2025 | 3.56 | 3.68 | 3.56 | 3.68 | 3.65 | 2.22% | - |
| Aug 20, 2025 | 3.64 | 3.66 | 3.58 | 3.60 | 3.57 | -2.17% | - |
| Aug 19, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.65 | -3.66% | - |
| Aug 18, 2025 | 3.68 | 3.82 | 3.68 | 3.82 | 3.79 | 2.69% | - |
| Aug 15, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.69 | -2.11% | - |
| Aug 14, 2025 | 3.92 | 3.92 | 3.78 | 3.80 | 3.75 | -1.04% | - |
| Aug 13, 2025 | 3.92 | 3.92 | 3.84 | 3.84 | 3.78 | -3.03% | 860 |
| Aug 12, 2025 | 3.86 | 3.96 | 3.86 | 3.96 | 3.90 | 1.54% | - |
| Aug 11, 2025 | 3.74 | 3.90 | 3.74 | 3.90 | 3.84 | 3.72% | - |
| Aug 8, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.71 | -1.57% | - |
| Aug 7, 2025 | 3.96 | 4.00 | 3.82 | 3.82 | 3.77 | -4.50% | - |
| Aug 6, 2025 | 3.86 | 4.14 | 3.86 | 4.00 | 3.94 | 2.04% | - |
| Aug 5, 2025 | 4.06 | 4.08 | 3.92 | 3.92 | 3.86 | -3.45% | - |
| Aug 4, 2025 | 3.98 | 4.06 | 3.98 | 4.06 | 4.00 | 1.00% | - |
| Aug 1, 2025 | 4.14 | 4.14 | 3.98 | 4.02 | 3.96 | -4.29% | - |
| Jul 31, 2025 | 4.14 | 4.20 | 4.14 | 4.20 | 4.14 | - | - |
| Jul 30, 2025 | 4.14 | 4.26 | 4.14 | 4.20 | 4.14 | 0.48% | - |
| Jul 29, 2025 | 4.24 | 4.28 | 4.16 | 4.18 | 4.12 | -2.34% | 126 |
| Jul 28, 2025 | 4.22 | 4.34 | 4.22 | 4.28 | 4.22 | 0.94% | - |
| Jul 25, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | 4.18 | - | - |
| Jul 24, 2025 | 4.26 | 4.28 | 4.22 | 4.24 | 4.18 | -1.40% | - |
| Jul 23, 2025 | 4.22 | 4.34 | 4.22 | 4.30 | 4.24 | 0.94% | - |
| Jul 22, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.20 | 2.40% | - |
| Jul 21, 2025 | 4.12 | 4.22 | 4.12 | 4.16 | 4.10 | - | - |