NorCom Information Technology GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.565 | 1.565 | 1.465 | 1.515 | 1.515 | 930 |
| 2026-02-03 | 1.500 | 1.565 | 1.470 | 1.525 | 1.525 | 1,680 |
| 2026-02-02 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 5 |
| 2026-01-30 | 1.580 | 1.635 | 1.530 | 1.590 | 1.590 | 2,587 |
| 2026-01-29 | 1.555 | 1.570 | 1.555 | 1.570 | 1.570 | 122 |
| 2026-01-28 | 1.565 | 1.625 | 1.565 | 1.595 | 1.595 | 140 |
| 2026-01-27 | 1.615 | 1.670 | 1.615 | 1.625 | 1.625 | 636 |
| 2026-01-26 | 1.610 | 1.700 | 1.610 | 1.645 | 1.645 | 1,263 |
| 2026-01-23 | 1.625 | 1.735 | 1.610 | 1.690 | 1.690 | 2,623 |
| 2026-01-22 | 1.590 | 1.740 | 1.590 | 1.705 | 1.705 | 10,083 |
| 2026-01-21 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 24 |
| 2026-01-20 | 1.540 | 1.640 | 1.540 | 1.590 | 1.590 | 219 |
| 2026-01-19 | 1.630 | 1.630 | 1.575 | 1.575 | 1.575 | 500 |
| 2026-01-16 | 1.615 | 1.615 | 1.510 | 1.595 | 1.595 | 1,125 |
| 2026-01-15 | 1.605 | 1.605 | 1.570 | 1.570 | 1.570 | 141 |
| 2026-01-14 | 1.605 | 1.605 | 1.510 | 1.565 | 1.565 | 3,412 |
| 2026-01-13 | 1.620 | 1.700 | 1.590 | 1.645 | 1.645 | 136 |
| 2026-01-12 | 1.620 | 1.685 | 1.580 | 1.655 | 1.655 | 321 |
| 2026-01-09 | 1.660 | 1.665 | 1.595 | 1.665 | 1.665 | 2,122 |
| 2026-01-08 | 1.605 | 1.610 | 1.560 | 1.560 | 1.560 | 2,864 |
| 2026-01-07 | 1.645 | 1.645 | 1.530 | 1.560 | 1.560 | 2,306 |
| 2026-01-06 | 1.660 | 1.680 | 1.660 | 1.680 | 1.680 | 232 |
| 2026-01-05 | 1.660 | 1.660 | 1.620 | 1.620 | 1.620 | 208 |
| 2026-01-02 | 1.720 | 1.720 | 1.645 | 1.660 | 1.660 | 2,576 |
| 2025-12-30 | 1.615 | 1.650 | 1.520 | 1.520 | 1.520 | 1,094 |
| 2025-12-29 | 1.500 | 1.645 | 1.500 | 1.575 | 1.575 | 2,002 |
| 2025-12-23 | 1.675 | 1.675 | 1.585 | 1.585 | 1.585 | 166 |
| 2025-12-22 | 1.620 | 1.660 | 1.590 | 1.605 | 1.605 | 3,572 |
| 2025-12-19 | 1.645 | 1.650 | 1.570 | 1.570 | 1.570 | 1,701 |
| 2025-12-18 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 2,098 |
| 2025-12-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 113 |
| 2025-12-16 | 1.680 | 1.795 | 1.640 | 1.640 | 1.640 | 5,164 |
| 2025-12-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 4,288 |
| 2025-12-12 | 1.875 | 1.900 | 1.810 | 1.850 | 1.850 | 493 |
| 2025-12-11 | 1.795 | 1.880 | 1.795 | 1.815 | 1.815 | 427 |
| 2025-12-10 | 1.870 | 1.880 | 1.815 | 1.815 | 1.815 | 2,127 |
| 2025-12-09 | 1.900 | 1.995 | 1.890 | 1.945 | 1.945 | 3,686 |
| 2025-12-08 | 1.805 | 1.835 | 1.805 | 1.835 | 1.835 | 1,329 |
| 2025-12-05 | 1.915 | 1.915 | 1.865 | 1.865 | 1.865 | 25 |
| 2025-12-04 | 1.790 | 2.000 | 1.790 | 1.855 | 1.855 | 5,185 |
| 2025-12-03 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 648 |
| 2025-12-02 | 1.955 | 1.995 | 1.870 | 1.935 | 1.935 | 394 |
| 2025-12-01 | 1.995 | 2.000 | 1.970 | 1.970 | 1.970 | 603 |
| 2025-11-28 | 2.130 | 2.130 | 1.965 | 1.965 | 1.965 | 177 |
| 2025-11-27 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2025-11-26 | 2.160 | 2.230 | 2.060 | 2.160 | 2.160 | 2,983 |
| 2025-11-25 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 140 |
| 2025-11-24 | 2.000 | 2.170 | 2.000 | 2.080 | 2.080 | 140 |
| 2025-11-21 | 2.190 | 2.190 | 2.000 | 2.080 | 2.080 | 9 |
| 2025-11-20 | 2.190 | 2.190 | 2.100 | 2.100 | 2.100 | 24 |
| 2025-11-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 3 |
| 2025-11-18 | 2.190 | 2.190 | 2.040 | 2.100 | 2.100 | 75 |
| 2025-11-17 | 2.250 | 2.260 | 2.060 | 2.140 | 2.140 | 126 |
| 2025-11-14 | 2.300 | 2.300 | 2.190 | 2.190 | 2.190 | 4,239 |
| 2025-11-13 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 6,431 |
| 2025-11-12 | 2.370 | 2.600 | 2.320 | 2.530 | 2.530 | 4,076 |
| 2025-11-11 | 2.470 | 2.470 | 2.400 | 2.400 | 2.400 | 5 |
| 2025-11-10 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 1,074 |
| 2025-11-07 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 1,074 |
| 2025-11-06 | 2.410 | 3.350 | 2.250 | 2.460 | 2.460 | 108,015 |
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.