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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2.69	2.58	2.58	2.7	2.58	7,037
October 13, 2025	2.55	2.59	2.59	2.69	2.5	604
October 10, 2025	2.56	2.67	2.67	2.7	2.56	31
October 09, 2025	2.7	2.68	2.68	2.7	2.56	673
October 08, 2025	2.98	2.76	2.76	2.98	2.73	146
October 07, 2025	2.93	2.82	2.82	2.97	2.74	1,763
October 06, 2025	3.15	3.01	3.01	3.16	2.96	1,953
October 03, 2025	3.2	3.09	3.09	3.2	3	75
October 02, 2025	3	3.03	3.03	3.03	2.68	4,882
October 01, 2025	3.15	3.06	3.06	3.19	2.88	7,711

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