NorCom Information Technology GmbH & Co. KGaA - NC5A.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.62	1.65	1.65	1.7	1.59	136
January 12, 2026	1.62	1.66	1.66	1.69	1.58	321
January 09, 2026	1.66	1.67	1.67	1.67	1.6	2,122
January 08, 2026	1.61	1.56	1.56	1.61	1.56	2,864
January 07, 2026	1.65	1.56	1.56	1.65	1.53	2,306
January 06, 2026	1.66	1.68	1.68	1.68	1.66	232
January 05, 2026	1.66	1.62	1.62	1.66	1.62	208
January 02, 2026	1.72	1.66	1.66	1.72	1.65	2,576
December 30, 2025	1.62	1.52	1.52	1.65	1.52	1,094
December 29, 2025	1.5	1.58	1.58	1.65	1.5	2,002
December 23, 2025	1.68	1.59	1.59	1.68	1.59	166
December 22, 2025	1.62	1.61	1.61	1.66	1.59	3,572
December 19, 2025	1.65	1.57	1.57	1.65	1.57	1,701
December 18, 2025	1.6	1.58	1.58	1.64	1.54	2,098
December 17, 2025	1.6	1.65	1.65	1.7	1.6	113
December 16, 2025	1.68	1.64	1.64	1.8	1.64	5,164
December 15, 2025	1.86	1.72	1.72	1.86	1.7	4,288
December 12, 2025	1.88	1.85	1.85	1.9	1.81	493
December 11, 2025	1.8	1.82	1.82	1.88	1.8	427
December 10, 2025	1.87	1.82	1.82	1.88	1.82	2,127
December 09, 2025	1.9	1.95	1.95	2	1.89	3,686
December 08, 2025	1.81	1.86	1.86	1.86	1.81	1,329
December 05, 2025	1.92	1.87	1.87	1.92	1.87	25
December 04, 2025	1.79	1.86	1.86	2	1.79	5,185
December 03, 2025	1.87	1.95	1.95	1.95	1.87	648
December 02, 2025	1.96	1.94	1.94	2	1.87	394
December 01, 2025	2	1.97	1.97	2	1.97	603
November 28, 2025	2.13	1.97	1.97	2.13	1.97	177
November 27, 2025	2.14	2.14	2.14	2.14	2.14	2,983
November 26, 2025	2.16	2.16	2.16	2.23	2.06	2,983
November 25, 2025	2.03	2.03	2.03	2.03	2.03	140
November 24, 2025	2	2.08	2.08	2.17	2	140
November 21, 2025	2.19	2.08	2.08	2.19	2	9
November 20, 2025	2.19	2.1	2.1	2.19	2.1	24
November 19, 2025	2.1	2.1	2.1	2.1	2.1	3
November 18, 2025	2.19	2.1	2.1	2.19	2.04	75
November 17, 2025	2.25	2.14	2.14	2.26	2.06	126
November 14, 2025	2.3	2.19	2.19	2.3	2.19	4,239
November 13, 2025	2.42	2.35	2.35	2.46	2.35	6,431
November 12, 2025	2.37	2.53	2.53	2.6	2.32	4,076
November 11, 2025	2.47	2.4	2.4	2.47	2.4	5
November 10, 2025	2.49	2.49	2.49	2.49	2.49	1,074
November 07, 2025	2.38	2.38	2.38	2.58	2.38	1,074
November 06, 2025	2.41	2.46	2.46	3.35	2.25	108,015
November 05, 2025	2.16	2.31	2.31	2.98	2.16	32,330
November 04, 2025	2.2	2.15	2.15	2.2	2.14	4,400
November 03, 2025	2.16	2.19	2.19	2.24	2.14	144
October 31, 2025	2.23	2.27	2.27	2.27	2.22	191
October 30, 2025	2.33	2.34	2.34	2.45	2.24	2,014
October 29, 2025	2.32	2.27	2.27	2.32	2.2	2,100
October 28, 2025	2.44	2.41	2.41	2.44	2.32	616
October 27, 2025	2.41	2.43	2.43	2.49	2.38	1,330
October 24, 2025	2.59	2.52	2.52	2.59	2.41	153
October 23, 2025	2.53	2.56	2.56	2.56	2.53	9
October 22, 2025	2.62	2.53	2.53	2.62	2.53	11
October 21, 2025	2.5	2.47	2.47	2.57	2.47	4,012
October 20, 2025	2.4	2.39	2.39	2.49	2.29	184
October 17, 2025	2.37	2.48	2.48	2.48	2.3	141
October 16, 2025	2.59	2.49	2.49	2.59	2.4	239
October 15, 2025	2.4	2.51	2.51	2.51	2.38	2,468

NorCom Information Technology GmbH & Co. KGaA (NC5A.DE) XETRA