NCC Group plc(DE:NZB)
€2.00+0.06 (+3.09%)
DE:NZB
NCC Group plc historical prices
€2.00
At close:+0.06 (+3.09%)
NCC Group plc (NZB) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | +3.09% | 7,734 | 7.45 |
| Nov 12, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | +9.60% | 2,004 | 1.99 |
| Nov 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 0 | 0.00 |
| Nov 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.60% | 0 | 0.00 |
| Nov 06, 2026 | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -6.00% | 488 | 0.49 |
| Nov 05, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | +2.04% | 17,000 | 23.34 |
| Nov 04, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 0 | 0.00 |
| Nov 03, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.51% | 0 | 0.00 |
| Oct 30, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -2.94% | 0 | 0.00 |
| Oct 29, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | +0.99% | 0 | 0.00 |
| Oct 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 0 | 0.00 |
| Oct 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 0 | 0.00 |
| Oct 26, 2026 | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | +6.74% | 490 | 0.65 |
| Oct 23, 2026 | 1.83 | 1.93 | 1.83 | 1.93 | 1.93 | +6.63% | 0 | 0.00 |
| Oct 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.56% | 0 | 0.00 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.56% | 0 | 0.00 |
| Oct 20, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +2.29% | 0 | 0.00 |
| Oct 19, 2026 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | +2.94% | 5,310 | 7.87 |
| Oct 16, 2026 | 1.77 | 1.80 | 1.70 | 1.70 | 1.70 | +2.41% | 4,336 | 7.16 |
| Oct 15, 2026 | 1.78 | 1.78 | 1.59 | 1.66 | 1.66 | +5.80% | 13,419 | 34.15 |
| Oct 14, 2026 | 1.79 | 1.84 | 1.57 | 1.57 | 1.57 | -11.36% | 10,508 | 46.45 |
| Oct 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.75 | 1.88 | 1.75 | 1.77 | 1.77 | +3.51% | 301 | 1.36 |
| Oct 09, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +2.40% | 0 | 0.00 |
| Oct 07, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.67 | 1.78 | 1.67 | 1.67 | 1.67 | 0.00% | 2,531 | 13.96 |
| Oct 05, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 0 | 0.00 |
| Oct 01, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.60% | 0 | 0.00 |
| Sep 30, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | -1.76% | 5,665 | 62.03 |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 0 | 0.00 |
| Sep 28, 2026 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | +6.21% | 0 | 0.00 |
| Sep 25, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +1.32% | 943 | 12.35 |
| Sep 24, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +1.27% | 0 | 0.00 |
| Sep 23, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | +3.22% | 0 | 0.00 |
| Sep 22, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.66% | 0 | 0.00 |
| Sep 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | +2.03% | 0 | 0.00 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 0 | 0.00 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | +0.67% | 0 | 0.00 |
| Sep 14, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | +4.20% | 0 | 0.00 |
| Sep 11, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.70% | 0 | 0.00 |
| Sep 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +1.28% | 0 | 0.00 |
| Sep 09, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.40 | -6.60% | 0 | 0.00 |
| Sep 08, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.50 | -3.78% | 0 | 0.00 |
| Sep 07, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.64% | 0 | 0.00 |
