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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	3.1	3.25	3.25	3.37	3.1	584
September 29, 2025	3.19	3.01	3.01	3.41	3.01	3,613
September 26, 2025	3.2	3.1	3.1	3.38	3.01	5,142
September 25, 2025	3.4	3.25	3.25	3.4	3.25	268
September 24, 2025	3.98	3.48	3.48	3.98	3.29	4,842
September 23, 2025	3.39	3.48	3.48	3.89	3.27	10,581
September 22, 2025	3.36	3.35	3.35	3.69	2.8	16,435
September 19, 2025	3.09	2.84	2.84	3.09	2.64	2,662
September 18, 2025	3.46	3.05	3.05	3.46	2.91	30,099
September 17, 2025	4.62	3.61	3.61	4.8	3.56	22,630
September 16, 2025	3.02	4.19	4.19	5.14	3.02	124,211
September 15, 2025	1.65	2.2	2.2	2.44	1.64	81,849
September 12, 2025	1.41	1.17	1.17	1.41	1.17	17,916
September 11, 2025	1.43	1.43	1.43	1.43	1.43	536
September 10, 2025	1.38	1.41	1.41	1.48	1.38	536
September 09, 2025	1.5	1.44	1.44	1.5	1.44	211
September 08, 2025	1.58	1.58	1.58	1.58	1.58	5
September 05, 2025	1.5	1.51	1.51	1.51	1.5	3,300
September 04, 2025	1.55	1.58	1.58	1.58	1.55	7
September 03, 2025	1.51	1.54	1.54	1.66	1.48	13,263
September 02, 2025	1.82	1.6	1.6	1.82	1.6	7,727
September 01, 2025	1.91	1.87	1.87	1.91	1.87	121
August 29, 2025	2.04	2.04	2.04	2.04	2.04	0
August 28, 2025	2.04	2.04	2.04	2.04	2.04	1,000
August 27, 2025	2.04	2.04	2.04	2.04	2.04	1,000
August 26, 2025	2.04	2.04	2.04	2.04	2.04	395
August 25, 2025	2.11	2.04	2.04	2.11	1.95	395
August 22, 2025	1.96	1.99	1.99	1.99	1.96	2,000
August 21, 2025	1.92	1.92	1.92	1.92	1.92	193
August 20, 2025	1.89	1.91	1.91	1.91	1.89	193
August 19, 2025	1.98	1.98	1.98	1.98	1.98	3,574
August 18, 2025	1.94	1.94	1.94	1.94	1.94	3,574

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