NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.450 | 1.516 | 1.450 | 1.470 | 1.470 | 626 |
| 2026-07-24 | 1.416 | 1.450 | 1.416 | 1.450 | 1.450 | 5 |
| 2026-07-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2 |
| 2026-07-22 | 1.420 | 1.470 | 1.420 | 1.470 | 1.470 | 2 |
| 2026-07-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,046 |
| 2026-07-20 | 1.432 | 1.432 | 1.432 | 1.432 | 1.432 | 0 |
| 2026-07-17 | 1.498 | 1.600 | 1.384 | 1.432 | 1.432 | 2,049 |
| 2026-07-16 | 1.598 | 1.598 | 1.598 | 1.598 | 1.598 | 85 |
| 2026-07-15 | 1.546 | 1.654 | 1.546 | 1.600 | 1.600 | 85 |
| 2026-07-14 | 1.610 | 1.610 | 1.606 | 1.608 | 1.608 | 11 |
| 2026-07-13 | 1.748 | 1.776 | 1.634 | 1.718 | 1.718 | 3,769 |
| 2026-07-10 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3 |
| 2026-07-09 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 45 |
| 2026-07-08 | 1.394 | 1.400 | 1.394 | 1.400 | 1.400 | 118 |
| 2026-07-07 | 1.396 | 1.484 | 1.290 | 1.442 | 1.442 | 2,438 |
| 2026-07-06 | 1.336 | 1.344 | 1.268 | 1.320 | 1.320 | 3,169 |
| 2026-07-03 | 1.500 | 1.500 | 1.226 | 1.276 | 1.276 | 3,226 |
| 2026-07-02 | 1.586 | 1.586 | 1.544 | 1.544 | 1.544 | 20 |
| 2026-07-01 | 1.516 | 1.516 | 1.516 | 1.516 | 1.516 | 400 |
| 2026-06-30 | 1.488 | 1.560 | 1.488 | 1.530 | 1.530 | 400 |
| 2026-06-29 | 1.586 | 1.586 | 1.540 | 1.540 | 1.540 | 23 |
| 2026-06-26 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 2,928 |
| 2026-06-25 | 1.680 | 1.680 | 1.512 | 1.526 | 1.526 | 2,928 |
| 2026-06-24 | 1.490 | 1.592 | 1.490 | 1.548 | 1.548 | 23 |
| 2026-06-23 | 1.680 | 1.688 | 1.618 | 1.652 | 1.652 | 150 |
| 2026-06-22 | 1.522 | 1.650 | 1.522 | 1.634 | 1.634 | 1,065 |
| 2026-06-19 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 126 |
| 2026-06-18 | 1.642 | 1.668 | 1.632 | 1.668 | 1.668 | 1,783 |
| 2026-06-17 | 1.668 | 1.760 | 1.660 | 1.712 | 1.712 | 473 |
| 2026-06-16 | 1.668 | 1.668 | 1.658 | 1.660 | 1.660 | 2 |
| 2026-06-15 | 1.634 | 1.636 | 1.634 | 1.636 | 1.636 | 3 |
| 2026-06-12 | 1.590 | 1.628 | 1.588 | 1.628 | 1.628 | 1,494 |
| 2026-06-11 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 160 |
| 2026-06-10 | 1.720 | 1.720 | 1.660 | 1.688 | 1.688 | 10 |
| 2026-06-09 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 500 |
| 2026-06-08 | 1.650 | 1.650 | 1.610 | 1.610 | 1.610 | 68 |
| 2026-06-05 | 1.646 | 1.646 | 1.646 | 1.646 | 1.646 | 445 |
| 2026-06-04 | 1.702 | 1.702 | 1.620 | 1.638 | 1.638 | 445 |
| 2026-06-03 | 1.720 | 1.742 | 1.620 | 1.648 | 1.648 | 262 |
| 2026-06-02 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 1 |
| 2026-06-01 | 1.632 | 1.654 | 1.632 | 1.654 | 1.654 | 13 |
| 2026-05-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 139 |
| 2026-05-28 | 1.744 | 1.760 | 1.730 | 1.730 | 1.730 | 1,454 |
| 2026-05-27 | 1.686 | 1.686 | 1.686 | 1.686 | 1.686 | 42 |
| 2026-05-26 | 1.668 | 1.724 | 1.668 | 1.696 | 1.696 | 42 |
| 2026-05-25 | 1.698 | 1.698 | 1.622 | 1.648 | 1.648 | 3,607 |
| 2026-05-22 | 1.698 | 1.698 | 1.698 | 1.698 | 1.698 | 89 |
| 2026-05-21 | 1.634 | 1.634 | 1.634 | 1.634 | 1.634 | 89 |
| 2026-05-20 | 1.674 | 1.674 | 1.674 | 1.674 | 1.674 | 89 |
| 2026-05-19 | 1.678 | 1.678 | 1.678 | 1.678 | 1.678 | 89 |
| 2026-05-18 | 1.758 | 1.758 | 1.714 | 1.714 | 1.714 | 10 |
| 2026-05-15 | 1.670 | 1.708 | 1.670 | 1.708 | 1.708 | 31 |
| 2026-05-14 | 1.670 | 1.774 | 1.660 | 1.720 | 1.720 | 60 |
| 2026-05-13 | 1.704 | 1.720 | 1.688 | 1.720 | 1.720 | 566 |
| 2026-05-12 | 1.734 | 1.734 | 1.730 | 1.734 | 1.734 | 2,733 |
| 2026-05-11 | 1.646 | 1.702 | 1.644 | 1.702 | 1.702 | 143 |
| 2026-05-08 | 1.660 | 1.744 | 1.600 | 1.744 | 1.744 | 1,217 |
| 2026-05-07 | 1.702 | 1.858 | 1.700 | 1.700 | 1.700 | 2,898 |
| 2026-05-06 | 1.746 | 1.798 | 1.746 | 1.758 | 1.758 | 289 |
| 2026-05-05 | 1.692 | 1.734 | 1.692 | 1.734 | 1.734 | 854 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.