NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.570 | 1.682 | 1.570 | 1.628 | 1.628 | 1,373 |
| 2026-04-30 | 1.632 | 1.632 | 1.572 | 1.572 | 1.572 | 2 |
| 2026-04-29 | 1.910 | 1.914 | 1.600 | 1.600 | 1.600 | 6,399 |
| 2026-04-28 | 1.588 | 1.826 | 1.556 | 1.708 | 1.708 | 7,080 |
| 2026-04-27 | 1.590 | 1.618 | 1.494 | 1.546 | 1.546 | 117 |
| 2026-04-24 | 1.514 | 1.514 | 1.514 | 1.514 | 1.514 | 1,548 |
| 2026-04-23 | 1.520 | 1.550 | 1.502 | 1.516 | 1.516 | 1,548 |
| 2026-04-22 | 1.752 | 1.752 | 1.512 | 1.574 | 1.574 | 5,449 |
| 2026-04-21 | 1.782 | 1.900 | 1.760 | 1.760 | 1.760 | 264 |
| 2026-04-20 | 2.020 | 2.020 | 1.778 | 1.820 | 1.820 | 2,099 |
| 2026-04-17 | 1.840 | 2.300 | 1.808 | 1.974 | 1.974 | 18,118 |
| 2026-04-16 | 1.486 | 1.520 | 1.390 | 1.520 | 1.520 | 2,158 |
| 2026-04-15 | 1.332 | 1.332 | 1.290 | 1.290 | 1.290 | 4,030 |
| 2026-04-14 | 1.294 | 1.350 | 1.286 | 1.286 | 1.286 | 168 |
| 2026-04-13 | 1.298 | 1.374 | 1.298 | 1.374 | 1.374 | 2,163 |
| 2026-04-10 | 1.286 | 1.306 | 1.286 | 1.306 | 1.306 | 2,000 |
| 2026-04-09 | 1.316 | 1.316 | 1.274 | 1.274 | 1.274 | 120 |
| 2026-04-08 | 1.274 | 1.276 | 1.220 | 1.270 | 1.270 | 542 |
| 2026-04-07 | 1.162 | 1.220 | 1.126 | 1.220 | 1.220 | 1,521 |
| 2026-04-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 526 |
| 2026-04-01 | 1.150 | 1.230 | 1.150 | 1.195 | 1.195 | 225 |
| 2026-03-31 | 1.160 | 1.185 | 1.160 | 1.180 | 1.180 | 135 |
| 2026-03-30 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 69 |
| 2026-03-27 | 1.260 | 1.260 | 1.200 | 1.220 | 1.220 | 2,612 |
| 2026-03-26 | 1.275 | 1.275 | 1.260 | 1.260 | 1.260 | 300 |
| 2026-03-25 | 1.215 | 1.275 | 1.215 | 1.255 | 1.255 | 2,530 |
| 2026-03-24 | 1.270 | 1.275 | 1.215 | 1.260 | 1.260 | 766 |
| 2026-03-23 | 1.260 | 1.295 | 1.215 | 1.295 | 1.295 | 720 |
| 2026-03-20 | 1.300 | 1.305 | 1.260 | 1.260 | 1.260 | 3,117 |
| 2026-03-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2026-03-18 | 1.315 | 1.360 | 1.315 | 1.360 | 1.360 | 156 |
| 2026-03-17 | 1.330 | 1.335 | 1.330 | 1.335 | 1.335 | 1,000 |
| 2026-03-16 | 1.350 | 1.395 | 1.310 | 1.350 | 1.350 | 3,903 |
| 2026-03-13 | 1.415 | 1.415 | 1.370 | 1.370 | 1.370 | 14 |
| 2026-03-12 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 1,388 |
| 2026-03-11 | 1.345 | 1.405 | 1.345 | 1.385 | 1.385 | 1,388 |
| 2026-03-10 | 1.445 | 1.445 | 1.325 | 1.365 | 1.365 | 56 |
| 2026-03-09 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 650 |
| 2026-03-06 | 1.420 | 1.450 | 1.410 | 1.410 | 1.410 | 968 |
| 2026-03-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 36 |
| 2026-03-04 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 36 |
| 2026-03-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 36 |
| 2026-03-02 | 1.410 | 1.420 | 1.380 | 1.380 | 1.380 | 36 |
| 2026-02-27 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,196 |
| 2026-02-26 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 2,196 |
| 2026-02-25 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 2,196 |
| 2026-02-24 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 14 |
| 2026-02-23 | 1.365 | 1.410 | 1.360 | 1.410 | 1.410 | 73 |
| 2026-02-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,200 |
| 2026-02-19 | 1.440 | 1.440 | 1.350 | 1.395 | 1.395 | 1,200 |
| 2026-02-18 | 1.415 | 1.455 | 1.370 | 1.410 | 1.410 | 5,633 |
| 2026-02-17 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 4,329 |
| 2026-02-16 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 4,329 |
| 2026-02-13 | 1.380 | 1.425 | 1.380 | 1.400 | 1.400 | 4,329 |
| 2026-02-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,840 |
| 2026-02-11 | 1.450 | 1.455 | 1.370 | 1.430 | 1.430 | 2,840 |
| 2026-02-10 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 20 |
| 2026-02-09 | 1.455 | 1.480 | 1.390 | 1.435 | 1.435 | 10,930 |
| 2026-02-06 | 1.545 | 1.545 | 1.495 | 1.495 | 1.495 | 10 |
| 2026-02-05 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 930 |
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.